(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 2

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Mon 26-Jun-01 01:55:19 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 2...

TOC Company Info for RSM Limits

Company Details for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF

Listing Code	RSM
Listing Name	RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
GICS Sector	GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Friday 29th May 2026
Latest price with VOLUME for RSM .. Friday 29th May 2026

RSM is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	###	###	99.8

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for RSM Bottom

<< Previous 1 2 3 4 Next >>

End of day Prices (full format),

1800 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2019-Apr-15 Mon	20.86	###	20.86	###			75.5	75.5	0.0
2019-Apr-12 Fri	###	###	###	###			63.6	63.6	0.0
2019-Apr-11 Thu	###	###	20.89	20.89	124	###	36.6	36.6	1.5
2019-Apr-10 Wed	###	###	###	###			33.4	33.4	0.0
2019-Apr-09 Tue	###	###	###	###	9,586	0	###	###	0.0
2019-Apr-08 Mon	20.88	20.88	20.88	20.88			66.8	66.8	###
2019-Apr-05 Fri	###	###	###	###	5	0	71.8	71.8	0.0
2019-Apr-04 Thu	20.89	20.89	20.89	20.89			72.5	72.5	1.5
2019-Apr-03 Wed	###	###	###	###			32.7	32.7	0.0
2019-Apr-02 Tue	###	###	###	###			67.2	67.2	0.0
2019-Apr-01 Mon	###	###	###	###	251	0	68.3	68.3	0.0
2019-Mar-29 Fri	###	###	###	###	1,070	0	67.8	67.8	0.0
2019-Mar-28 Thu	###	###	###	###			62.0	62.0	0.0
2019-Mar-27 Wed	###	###	###	###	1,426	0	68.8	68.8	0.0
2019-Mar-26 Tue	###	###	###	###			71.9	71.9	0.0
2019-Mar-25 Mon	###	###	###	###			78.8	78.8	0.0
2019-Mar-22 Fri	###	###	###	###	470	0	###	###	0.0
2019-Mar-21 Thu	###	###	###	###	883	0	71.6	71.6	0.0
2019-Mar-20 Wed	###	###	###	###	778	0	###	###	0.0
2019-Mar-19 Tue	###	###	###	###			###	###	0.0
2019-Mar-18 Mon	###	###	###	###	41	0	###	###	0.0
2019-Mar-15 Fri	###	###	###	###	4,058	0	###	###	0.0
2019-Mar-14 Thu	###	###	###	###	0				0.0
2019-Mar-13 Wed	###	###	###	###			70.7	70.7	0.0
2019-Mar-12 Tue	###	###	###	###			73.8	73.8	0.0
2019-Mar-11 Mon	###	###	###	###	288	0	36.4	36.4	0.0
2019-Mar-08 Fri	###	###	###	###	2,126	0	36.0	36.0	0.0
2019-Mar-07 Thu	###	###	###	###			###	###	0.0
2019-Mar-06 Wed	###	###	###	###	1,627	0	###	###	0.0
2019-Mar-05 Tue	20.87	20.87	20.87	20.87			72.5	72.5	###
2019-Mar-04 Mon	###	###	20.85	20.85			32.9	32.9	###
2019-Mar-01 Fri	###	###	20.87	20.87	2,123	22,153	30.8	30.8	###
2019-Feb-28 Thu	###	###	20.89	20.89	1,349	###	###	###	1.5
2019-Feb-27 Wed	20.88	20.89	20.88	20.89	646	###	66.1	66.1	1.5
2019-Feb-26 Tue	###	###	###	###			73.1	73.1	0.0
2019-Feb-25 Mon	###	###	###	###			68.7	68.7	0.0
2019-Feb-22 Fri	###	###	###	###			###	###	0.0
2019-Feb-21 Thu	20.86	20.86	20.86	20.86	5	###	67.0	67.0	1.5
2019-Feb-20 Wed	###	###	###	###			###	###	0.0
2019-Feb-19 Tue	20.85	20.89	20.85	20.85	1,078	###	71.3	71.3	###
2019-Feb-18 Mon	20.85	###	20.85	###			###	###	0.0
2019-Feb-15 Fri	20.87	20.87	20.86	20.86			33.8	33.8	1.5
2019-Feb-14 Thu	###	###	###	###	0				0.0
2019-Feb-13 Wed	###	###	###	###			68.2	68.2	0.0
2019-Feb-11 Mon	20.89	###	20.87	###	743	7,753	74.1	74.1	0.0
2019-Feb-08 Fri	###	###	###	###			###	###	0.0
2019-Feb-07 Thu	###	###	###	###			###	###	0.0
2019-Feb-06 Wed	20.82	20.88	20.82	20.88			68.9	68.9	###
2019-Feb-04 Mon	20.77	20.77	20.76	20.76	778	16,155	###	###	1.5
2019-Feb-01 Fri	20.77	20.82	20.75	20.82	8,882	###	###	###	1.5
2019-Jan-31 Thu	20.74	20.74	20.74	20.74	0				###
2019-Jan-30 Wed	20.77	20.77	20.74	20.74	83	1,722	37.8	37.8	###
2019-Jan-29 Tue	20.82	20.82	20.79	20.81			###	###	###
2019-Jan-25 Fri	20.79	20.79	20.75	20.76	687	###	27.7	27.7	1.5
2019-Jan-10 Thu	###	###	###	###			34.9	34.9	0.0
2019-Jan-09 Wed	###	###	###	###			64.6	64.6	0.0
2019-Jan-04 Fri	20.78	20.78	20.78	20.78			###	###	1.5
2019-Jan-03 Thu	20.71	20.71	20.71	20.71	0				###
2019-Jan-02 Wed	20.71	20.71	20.71	20.71	1,678	34,751	###	###	###
2018-Dec-28 Fri	20.76	20.78	20.76	20.78			###	###	1.5
2018-Dec-27 Thu	20.76	20.76	20.76	20.76	147	3,051	###	###	1.5
2018-Dec-20 Thu	20.72	20.76	20.72	20.73			###	###	###
2018-Dec-19 Wed	###	20.75	20.71	20.71	443	9,183	36.2	36.2	###
2018-Dec-14 Fri	###	###	###	###			75.1	75.1	0.0
2018-Dec-13 Thu	###	###	###	###	126	0	67.9	67.9	0.0
2018-Dec-12 Wed	###	###	###	###			###	###	0.0
2018-Dec-11 Tue	20.675	20.675	###	###			###	###	0.0
2018-Dec-10 Mon	###	###	###	###	0				0.0
2018-Dec-07 Fri	###	###	###	###	679	0	###	###	0.0
2018-Dec-06 Thu	###	###	###	###	2,022	0	39.9	39.9	0.0
2018-Dec-05 Wed	20.645	###	20.645	###			###	###	0.0
2018-Dec-04 Tue	20.58	###	20.58	20.59			###	###	###
2018-Dec-03 Mon	###	###	20.55	20.55	5,343	###	27.0	27.0	1.5
2018-Nov-30 Fri	20.59	###	20.59	###			71.6	71.6	0.0
2018-Nov-29 Thu	20.54	20.54	20.54	20.54	1,550	###	69.7	69.7	1.5
2018-Nov-13 Tue	20.51	20.54	20.51	20.54	1,229	25,225	###	###	1.5
2018-Nov-12 Mon	###	###	###	###	0				0.0
2018-Nov-09 Fri	###	###	###	###	242	0	###	###	0.0
2018-Nov-08 Thu	20.47	20.51	20.47	20.51			71.6	71.6	###
2018-Nov-07 Wed	20.53	20.53	20.53	20.53	286	5,871	65.2	65.2	###
2018-Nov-06 Tue	20.51	20.51	20.51	20.51	0				###
2018-Nov-05 Mon	20.51	20.51	20.51	20.51			###	###	###
2018-Nov-02 Fri	20.56	20.56	20.54	20.55			###	###	1.5
2018-Nov-01 Thu	20.56	20.56	20.53	20.53	3,344	###	###	###	###
2018-Oct-31 Wed	20.55	20.55	20.55	20.55	6	123	###	###	1.5
2018-Oct-30 Tue	20.56	20.58	20.55	20.55	1,175	###	27.2	27.2	1.5
2018-Oct-29 Mon	###	###	###	###	1,227	0	###	###	0.0
2018-Oct-26 Fri	20.53	20.53	20.53	20.53			###	###	###
2018-Oct-25 Thu	20.57	20.57	20.57	20.57			81.9	81.9	###
2018-Oct-24 Wed	20.5	###	20.5	###	5,575	57,143	75.6	75.6	0.0
2018-Oct-23 Tue	20.49	20.49	20.49	20.49	25	###	81.1	81.1	###
2018-Oct-22 Mon	20.52	20.53	20.51	20.53			73.5	73.5	###
2018-Oct-19 Fri	20.52	20.52	20.52	20.52			###	###	1.5
2018-Oct-18 Thu	20.51	20.51	20.51	20.51	0				###
2018-Oct-17 Wed	20.52	20.52	20.49	20.51	4,745	###	###	###	###
2018-Oct-16 Tue	20.47	20.47	20.47	20.47			65.4	65.4	1.5
2018-Oct-15 Mon	20.48	20.52	20.48	20.52	953	###	###	###	1.5
2018-Oct-12 Fri	20.48	20.48	20.46	20.46	33,845	###	###	###	###
2018-Oct-11 Thu	20.52	20.52	20.47	20.47	2,475	50,725	51.4	51.4	1.5
2018-Oct-10 Wed	20.51	20.51	20.51	20.51	176	###	72.6	72.6	###
2018-Oct-09 Tue	20.52	20.52	20.44	20.44	1,580	32,358	###	###	1.5
2018-Oct-08 Mon	20.48	20.48	20.48	20.48	0				1.5
2018-Oct-05 Fri	20.49	20.49	20.48	20.48	1,041	21,324	33.1	33.1	1.5
2018-Oct-04 Thu	20.48	20.48	20.47	20.47			###	###	1.5
2018-Oct-03 Wed	20.53	20.53	20.53	20.53	0				###
2018-Oct-02 Tue	20.53	20.53	20.53	20.53			77.5	77.5	###
2018-Oct-01 Mon	20.52	20.52	20.52	20.52	0				1.5
2018-Sep-28 Fri	20.52	20.52	20.52	20.52	485	9,952	###	###	1.5
2018-Sep-27 Thu	###	###	###	###			###	###	0.0
2018-Sep-26 Wed	20.52	20.52	20.52	20.52	0				1.5
2018-Sep-25 Tue	20.58	20.58	20.52	20.52	3,781	###	33.0	33.0	1.5
2018-Sep-24 Mon	20.58	20.58	20.53	20.53	2,883	###	33.0	33.0	###
2018-Sep-21 Fri	20.53	20.53	20.53	20.53	0				###
2018-Sep-20 Thu	20.53	20.53	20.52	20.53			70.3	70.3	###
2018-Sep-19 Wed	20.56	20.56	20.56	20.56			68.3	68.3	1.5
2018-Sep-18 Tue	20.59	20.59	20.58	20.58	1,628	###	40.9	40.9	1.5
2018-Sep-17 Mon	###	###	###	###	0				0.0
2018-Sep-14 Fri	###	###	###	###	0				0.0
2018-Sep-13 Thu	###	###	###	###			###	###	0.0
2018-Sep-12 Wed	###	###	###	###	0				0.0
2018-Sep-11 Tue	###	###	###	###	2,542	0	###	###	0.0
2018-Sep-10 Mon	###	###	###	###	6,677	0	###	###	0.0
2018-Sep-07 Fri	###	###	###	###	146	0	###	###	0.0
2018-Sep-06 Thu	###	###	###	###			79.7	79.7	0.0
2018-Sep-05 Wed	###	###	###	###	0				0.0
2018-Sep-04 Tue	###	###	###	###	0				0.0
2018-Sep-03 Mon	###	###	###	###	0				0.0
2018-Aug-31 Fri	###	###	###	###	0				0.0
2018-Aug-30 Thu	###	###	###	###	0				0.0
2018-Aug-29 Wed	###	###	###	###	0				0.0
2018-Aug-28 Tue	###	###	###	###	0				0.0
2018-Aug-27 Mon	###	###	###	###			67.8	67.8	0.0
2018-Aug-24 Fri	###	###	###	###	0				0.0
2018-Aug-23 Thu	###	###	###	###	355	0	###	###	0.0
2018-Aug-22 Wed	20.59	20.59	20.59	20.59	0				###
2018-Aug-21 Tue	###	###	20.59	20.59			35.8	35.8	###
2018-Aug-20 Mon	###	###	###	###	0				0.0
2018-Aug-17 Fri	###	###	###	###			###	###	0.0
2018-Aug-16 Thu	###	###	20.57	20.57	2,141	22,020	###	###	###
2018-Aug-15 Wed	20.59	###	20.57	###	19,170	###	###	###	0.0
2018-Aug-14 Tue	###	###	###	###			68.3	68.3	0.0
2018-Aug-13 Mon	20.57	20.57	20.56	20.56			44.7	44.7	1.5
2018-Aug-10 Fri	20.55	20.59	20.55	20.55			###	###	1.5
2018-Aug-09 Thu	20.55	20.55	20.55	20.55	0				1.5
2018-Aug-08 Wed	20.55	20.55	20.55	20.55			###	###	1.5
2018-Aug-07 Tue	20.5	20.5	20.5	20.5	0				1.5
2018-Aug-06 Mon	20.5	20.5	20.5	20.5	0				1.5
2018-Aug-03 Fri	20.5	20.5	20.5	20.5	0				1.5
2018-Aug-02 Thu	20.5	20.5	20.5	20.5			###	###	1.5
2018-Aug-01 Wed	20.46	20.46	20.46	20.46	0				###
2018-Jul-31 Tue	20.46	20.46	20.46	20.46	0				###
2018-Jul-30 Mon	20.46	20.46	20.46	20.46	0				###
2018-Jul-27 Fri	20.46	20.46	20.46	20.46	0				###
2018-Jul-26 Thu	20.46	20.46	20.46	20.46	0				###
2018-Jul-25 Wed	20.5	20.5	20.46	20.46	870	###	35.5	35.5	###
2018-Jul-24 Tue	20.47	20.5	20.47	20.5			72.6	72.6	1.5
2018-Jul-23 Mon	20.51	20.51	20.51	20.51	487	9,988	75.7	75.7	###
2018-Jul-20 Fri	20.51	20.52	20.47	20.47	11,945	###	###	###	1.5
2018-Jul-19 Thu	20.475	20.49	20.475	20.49	342	###	71.4	71.4	###
2018-Jul-18 Wed	20.47	20.48	20.47	20.47	2,079	###	68.7	68.7	1.5
2018-Jul-17 Tue	20.5	20.5	20.5	20.5	220	###	78.9	78.9	1.5
2018-Jul-16 Mon	20.53	20.53	20.53	20.53	1,044	###	###	###	###
2018-Jul-13 Fri	20.53	20.53	20.53	20.53	1,358	27,879	###	###	###
2018-Jul-12 Thu	20.51	20.53	20.51	20.53			68.3	68.3	###
2018-Jul-11 Wed	20.52	20.52	20.48	20.48			###	###	1.5
2018-Jul-10 Tue	20.49	20.49	20.46	20.46	70	###	###	###	###
2018-Jul-09 Mon	20.48	20.48	20.48	20.48	85	1,740	74.1	74.1	1.5
2018-Jul-06 Fri	20.48	20.48	20.47	20.47			32.0	32.0	1.5
2018-Jul-05 Thu	20.55	20.55	20.55	20.55	227	###	###	###	1.5
2018-Jul-04 Wed	20.54	20.54	20.49	20.49			###	###	###
2018-Jul-03 Tue	20.55	20.55	20.55	20.55			68.7	68.7	1.5
2018-Jul-02 Mon	20.49	20.53	20.49	20.52			###	###	1.5
2018-Jun-29 Fri	20.52	20.52	20.46	20.46			30.2	30.2	###
2018-Jun-28 Thu	20.59	20.59	20.54	20.54			###	###	1.5
2018-Jun-27 Wed	20.51	20.51	20.51	20.51	0				###
2018-Jun-26 Tue	20.51	20.51	20.51	20.51	0				###
2018-Jun-25 Mon	20.51	20.51	20.51	20.51			73.3	73.3	###
2018-Jun-22 Fri	20.5	20.5	20.5	20.5	223	4,571	###	###	1.5
2018-Jun-21 Thu	20.5	20.5	20.5	20.5	0				1.5
2018-Jun-20 Wed	20.5	20.5	20.5	20.5			67.4	67.4	1.5
2018-Jun-19 Tue	20.5	20.54	20.5	20.51			77.4	77.4	###
2018-Jun-18 Mon	20.48	20.48	20.48	20.48			73.6	73.6	1.5
2018-Jun-15 Fri	20.5	20.5	20.46	20.46	10,476	214,548	###	###	###
2018-Jun-14 Thu	20.44	20.44	20.44	20.44			###	###	1.5
2018-Jun-13 Wed	20.41	20.41	20.41	20.41	244	4,980	76.5	76.5	1.5
2018-Jun-12 Tue	20.4	20.45	20.4	20.45			75.0	75.0	###
2018-Jun-08 Fri	###	20.4	###	20.4	1,640	16,728	73.4	73.4	1.5
2018-Jun-07 Thu	###	###	###	###			###	###	0.0
2018-Jun-06 Wed	20.43	20.43	20.43	20.43	0				###
2018-Jun-05 Tue	20.43	20.43	20.43	20.43	248	###	###	###	###
2018-Jun-04 Mon	20.45	20.45	20.45	20.45	0				###
2018-Jun-01 Fri	20.45	20.45	20.45	20.45	974	###	###	###	###
2018-May-31 Thu	20.48	20.51	20.48	20.51	4,370	###	###	###	###
2018-May-30 Wed	20.52	20.52	20.46	20.46	786	###	###	###	###
2018-May-29 Tue	20.47	20.47	20.47	20.47	1,975	40,428	70.7	70.7	1.5
2018-May-28 Mon	20.42	20.43	20.4	20.4	529	###	###	###	1.5
2018-May-25 Fri	20.45	20.45	20.45	20.45			63.6	63.6	###
2018-May-24 Thu	20.44	20.44	20.44	20.44	0				1.5
2018-May-23 Wed	20.44	20.44	20.44	20.44	25,774	526,820	###	###	1.5
2018-May-22 Tue	20.4	20.4	20.4	20.4	189	3,855	77.4	77.4	1.5
2018-May-21 Mon	###	###	###	###			70.1	70.1	0.0
2018-May-18 Fri	###	20.41	###	20.41	3,428	34,982	###	###	1.5
2018-May-17 Thu	###	20.41	###	20.41			###	###	1.5
2018-May-16 Wed	20.41	20.41	20.41	20.41	185	3,775	###	###	1.5
2018-May-15 Tue	20.44	20.44	20.44	20.44	1,146	23,424	74.7	74.7	1.5
2018-May-14 Mon	20.42	20.42	20.42	20.42	1,385	28,281	67.9	67.9	1.5
2018-May-11 Fri	20.42	20.42	20.41	20.41			35.8	35.8	1.5
2018-May-10 Thu	20.46	20.46	20.42	20.42	3,881	79,327	36.3	36.3	1.5
2018-May-09 Wed	20.45	20.45	20.45	20.45	1,220	24,949	###	###	###
2018-May-08 Tue	###	###	###	###	0				0.0
2018-May-07 Mon	###	###	###	###	5	0	72.4	72.4	0.0
2018-May-04 Fri	20.4	20.42	20.4	20.42	1,350	27,553	77.0	77.0	1.5
2018-May-03 Thu	20.41	20.42	20.4	20.42			68.7	68.7	1.5
2018-May-02 Wed	20.41	20.41	###	###			31.6	31.6	0.0
2018-May-01 Tue	###	20.41	###	###	1,951	###	###	###	0.0
2018-Apr-30 Mon	###	###	###	###	0				0.0
2018-Apr-27 Fri	###	###	###	###			###	###	0.0
2018-Apr-26 Thu	###	###	###	###			###	###	0.0
2018-Apr-24 Tue	###	###	###	###	28	0	68.8	68.8	0.0
2018-Apr-23 Mon	###	###	###	###			###	###	0.0
2018-Apr-20 Fri	###	###	###	###	750	0	72.1	72.1	0.0
2018-Apr-19 Thu	###	###	###	###			37.3	37.3	0.0
2018-Apr-18 Wed	###	###	###	###	1,958	0	68.4	68.4	0.0
2018-Apr-17 Tue	20.29	20.29	20.29	20.29			70.4	70.4	###
2018-Apr-16 Mon	20.4	20.4	20.4	20.4	0				1.5
2018-Apr-13 Fri	20.4	20.4	20.4	20.4	0				1.5
2018-Apr-12 Thu	20.4	20.4	20.4	20.4	0				1.5
2018-Apr-11 Wed	20.4	20.4	20.4	20.4			###	###	1.5
2018-Apr-10 Tue	20.41	20.41	20.41	20.41			65.0	65.0	1.5
2018-Apr-09 Mon	###	###	###	###	0				0.0
2018-Apr-06 Fri	###	###	###	###			###	###	0.0
2018-Apr-05 Thu	###	###	###	###	2,447	0	###	###	0.0
2018-Apr-04 Wed	###	###	###	###	1,744	0	###	###	0.0
2018-Apr-03 Tue	###	###	###	###	2,026	0	###	###	0.0
2018-Mar-29 Thu	20.42	20.42	20.42	20.42			###	###	1.5
2018-Mar-28 Wed	20.46	20.5	20.46	20.5			###	###	1.5
2018-Mar-27 Tue	20.48	20.48	20.48	20.48	0				1.5
2018-Mar-26 Mon	20.48	20.48	20.48	20.48	1,427	29,224	67.0	67.0	1.5
2018-Mar-23 Fri	20.49	20.49	20.43	20.43	977	19,989	38.2	38.2	###
2018-Mar-22 Thu	20.42	20.42	20.42	20.42	243	###	69.0	69.0	1.5
2018-Mar-21 Wed	20.52	20.52	20.52	20.52	0				1.5
2018-Mar-20 Tue	20.52	20.52	20.52	20.52	0				1.5
2018-Mar-19 Mon	20.52	20.52	20.52	20.52	0				1.5
2018-Mar-16 Fri	20.52	20.52	20.52	20.52	150	3,078	65.3	65.3	1.5
2018-Mar-15 Thu	20.45	20.45	20.45	20.45	0				###
2018-Mar-14 Wed	20.45	20.45	20.45	20.45	0				###
2018-Mar-13 Tue	20.45	20.45	20.45	20.45	0				###
2018-Mar-12 Mon	20.45	20.45	20.45	20.45	241	4,928	72.1	72.1	###
2018-Mar-09 Fri	20.48	20.48	20.48	20.48	146	###	65.0	65.0	1.5
2018-Mar-08 Thu	20.52	20.52	20.52	20.52	0				1.5
2018-Mar-07 Wed	20.52	20.52	20.52	20.52	0				1.5
2018-Mar-06 Tue	20.52	20.52	20.52	20.52	0				1.5
2018-Mar-05 Mon	20.52	20.52	20.52	20.52	75	###	74.3	74.3	1.5
2018-Mar-02 Fri	20.44	20.46	20.44	20.46	2,577	###	71.8	71.8	###
2018-Mar-01 Thu	20.43	20.43	20.43	20.43			74.0	74.0	###
2018-Feb-28 Wed	20.44	20.44	20.44	20.44	0				1.5
2018-Feb-27 Tue	20.44	20.44	20.44	20.44	0				1.5
2018-Feb-26 Mon	20.44	20.44	20.44	20.44	1,850	###	###	###	1.5
2018-Feb-23 Fri	20.43	20.43	20.43	20.43	0				###
2018-Feb-22 Thu	20.43	20.43	20.43	20.43			68.7	68.7	###
2018-Feb-21 Wed	###	###	###	###	970	0	###	###	0.0
2018-Feb-20 Tue	###	###	###	###			###	###	0.0
2018-Feb-19 Mon	20.41	20.41	20.41	20.41	0				1.5
2018-Feb-16 Fri	20.41	20.41	20.41	20.41	0				1.5
2018-Feb-15 Thu	###	20.41	###	20.41			###	###	1.5
2018-Feb-14 Wed	###	###	###	###	0				0.0
2018-Feb-13 Tue	###	###	###	###	0				0.0
2018-Feb-12 Mon	###	###	###	###	0				0.0
2018-Feb-09 Fri	###	###	###	###	4,850	0	###	###	0.0
2018-Feb-08 Thu	20.41	20.41	20.41	20.41			###	###	1.5
2018-Feb-07 Wed	###	20.41	###	20.41			60.5	60.5	1.5
2018-Feb-06 Tue	20.42	20.42	20.41	20.41	65,040	###	59.5	59.5	1.5
2018-Feb-05 Mon	20.43	20.43	20.43	20.43	0				###
2018-Feb-02 Fri	###	20.43	###	20.43	1,329	13,575	###	###	###
2018-Feb-01 Thu	20.4	20.4	20.4	20.4	2,040	###	###	###	1.5
2018-Jan-31 Wed	###	###	###	###	9,249	0	64.8	64.8	0.0
2018-Jan-30 Tue	###	###	###	###			77.9	77.9	0.0
2018-Jan-29 Mon	###	###	###	###	25	0	69.5	69.5	0.0
2018-Jan-25 Thu	###	###	###	###	0				0.0
2018-Jan-24 Wed	###	###	###	###	3,056	0	###	###	0.0
2018-Jan-23 Tue	20.29	20.29	20.29	20.29	828	###	64.4	64.4	###
2018-Jan-22 Mon	###	###	20.29	20.29	2,549	25,859	43.8	43.8	###
2018-Jan-19 Fri	###	###	###	###	0				0.0
2018-Jan-18 Thu	###	###	###	###	1,486	0	72.8	72.8	0.0
2018-Jan-17 Wed	###	###	###	###	0				0.0
2018-Jan-16 Tue	###	###	###	###	0				0.0
2018-Jan-15 Mon	###	###	###	###	0				0.0
2018-Jan-12 Fri	###	###	###	###	0				0.0
2018-Jan-11 Thu	###	###	###	###			74.2	74.2	0.0
2018-Jan-02 Tue	###	###	###	###			66.0	66.0	0.0
2017-Dec-29 Fri	20.49	20.49	20.49	20.49	0				###
2017-Dec-28 Thu	20.49	20.49	20.49	20.49	0				###
2017-Dec-27 Wed	20.49	20.49	20.49	20.49			###	###	###
2017-Dec-22 Fri	20.5	20.5	20.49	20.49	1,327	###	###	###	###
2017-Dec-21 Thu	20.5	20.5	20.5	20.5			63.1	63.1	1.5
2017-Dec-20 Wed	20.55	20.55	20.55	20.55	0				1.5
2017-Dec-19 Tue	20.55	20.55	20.55	20.55	0				1.5
2017-Dec-18 Mon	20.5	20.55	20.5	20.55			###	###	1.5
2017-Dec-15 Fri	20.57	20.57	20.57	20.57	2,173	###	###	###	###
2017-Dec-08 Fri	20.56	20.56	20.56	20.56	973	###	65.8	65.8	1.5
2017-Dec-07 Thu	20.55	20.55	20.55	20.55	0				1.5
2017-Dec-06 Wed	20.55	20.55	20.55	20.55	56	1,150	###	###	1.5
2017-Dec-05 Tue	20.54	20.56	20.52	20.52			###	###	1.5
2017-Dec-04 Mon	20.56	20.56	20.56	20.56	0				1.5
2017-Dec-01 Fri	20.56	20.56	20.56	20.56	4,458	91,656	67.7	67.7	1.5
2017-Nov-30 Thu	20.57	20.57	20.57	20.57	0				###
2017-Nov-29 Wed	20.57	20.57	20.57	20.57	4,420	###	66.1	66.1	###
2017-Nov-28 Tue	###	###	20.57	20.57	4,750	48,853	###	###	###
2017-Nov-27 Mon	###	###	###	###			###	###	0.0
2017-Nov-24 Fri	20.54	20.54	20.54	20.54	0				1.5
2017-Nov-23 Thu	20.54	20.54	20.54	20.54	0				1.5
2017-Nov-22 Wed	20.54	20.54	20.54	20.54			###	###	1.5
2017-Nov-21 Tue	20.54	20.54	20.54	20.54	8	###	66.7	66.7	1.5
2017-Nov-20 Mon	20.54	20.54	20.54	20.54			70.7	70.7	1.5
2017-Nov-17 Fri	20.54	20.55	20.52	20.52	3,957	81,256	36.0	36.0	1.5
2017-Nov-16 Thu	20.51	20.56	20.51	20.56	2,449	###	###	###	1.5
2017-Nov-15 Wed	20.48	20.48	20.48	20.48	0				1.5
2017-Nov-14 Tue	20.48	20.48	20.48	20.48			###	###	1.5
2017-Nov-13 Mon	20.53	20.53	20.53	20.53	0				###
2017-Nov-10 Fri	20.53	20.53	20.53	20.53	2,780	57,073	67.8	67.8	###
2017-Nov-09 Thu	20.55	20.55	20.55	20.55	8,357	###	###	###	1.5
2017-Nov-08 Wed	20.52	20.52	20.52	20.52	0				1.5
2017-Nov-07 Tue	20.52	20.52	20.52	20.52	0				1.5
2017-Nov-06 Mon	20.52	20.52	20.52	20.52	0				1.5
2017-Nov-03 Fri	20.52	20.52	20.52	20.52			###	###	1.5
2017-Nov-02 Thu	20.48	20.5	20.48	20.5	1,747	###	###	###	1.5
2017-Nov-01 Wed	20.47	20.47	20.47	20.47	480	9,825	64.7	64.7	1.5
2017-Oct-31 Tue	20.52	20.52	20.48	20.52			66.0	66.0	1.5
2017-Oct-30 Mon	20.42	20.42	20.42	20.42	0				1.5
2017-Oct-27 Fri	20.42	20.42	20.42	20.42	0				1.5
2017-Oct-26 Thu	20.42	20.42	20.42	20.42			70.0	70.0	1.5
2017-Oct-25 Wed	20.41	20.41	20.4	20.41			###	###	1.5
2017-Oct-24 Tue	###	20.42	###	20.42	5,181	###	69.8	69.8	1.5
2017-Oct-23 Mon	###	###	###	###	981	0	###	###	0.0
2017-Oct-20 Fri	20.45	20.45	###	###	3,985	40,746	###	###	0.0
2017-Oct-19 Thu	###	###	###	###			###	###	0.0
2017-Oct-18 Wed	###	###	###	###	0				0.0
2017-Oct-17 Tue	###	###	###	###	0				0.0
2017-Oct-16 Mon	###	###	###	###			###	###	0.0
2017-Oct-13 Fri	###	###	###	###	0				0.0
2017-Oct-12 Thu	###	###	###	###	0				0.0
2017-Oct-11 Wed	###	###	###	###	1,926	0	###	###	0.0
2017-Oct-10 Tue	###	###	###	###	0				0.0
2017-Oct-09 Mon	###	###	###	###	620	0	###	###	0.0
2017-Oct-06 Fri	###	###	###	###	1,087	0	###	###	0.0
2017-Oct-05 Thu	20.4	20.4	20.4	20.4			65.9	65.9	1.5
2017-Oct-04 Wed	20.29	20.29	20.29	20.29	0				###
2017-Oct-03 Tue	20.29	20.29	20.29	20.29	0				###
2017-Oct-02 Mon	20.29	20.29	20.29	20.29	144	2,921	65.2	65.2	###
2017-Sep-29 Fri	###	###	###	###			###	###	0.0
2017-Sep-28 Thu	20.46	20.46	20.44	20.44			31.1	31.1	1.5
2017-Sep-27 Wed	20.41	20.41	20.41	20.41	9,773	###	###	###	1.5
2017-Sep-26 Tue	20.44	20.44	20.42	20.42			###	###	1.5
2017-Sep-25 Mon	20.4	20.45	20.4	20.44			75.2	75.2	1.5
2017-Sep-22 Fri	20.41	20.41	20.41	20.41	0				1.5
2017-Sep-21 Thu	20.41	20.41	20.41	20.41	0				1.5
2017-Sep-20 Wed	20.41	20.41	20.41	20.41			###	###	1.5
2017-Sep-19 Tue	###	20.42	###	20.42	9,674	98,771	###	###	1.5
2017-Sep-18 Mon	20.41	20.45	20.41	20.45			70.3	70.3	###
2017-Sep-15 Fri	20.45	20.48	20.43	20.43			36.1	36.1	###
2017-Sep-14 Thu	20.57	20.57	20.57	20.57	0				###
2017-Sep-13 Wed	20.57	20.57	20.57	20.57	0				###
2017-Sep-12 Tue	20.57	20.57	20.57	20.57			69.9	69.9	###
2017-Sep-11 Mon	20.54	20.56	20.54	20.56	3,358	###	###	###	1.5
2017-Sep-08 Fri	20.51	20.51	20.51	20.51	1,524	31,257	70.4	70.4	###
2017-Sep-07 Thu	20.52	20.52	20.52	20.52	0				1.5
2017-Sep-06 Wed	20.5	20.55	20.5	20.52			66.4	66.4	1.5
2017-Sep-05 Tue	20.44	20.44	20.44	20.44	0				1.5
2017-Sep-04 Mon	20.44	20.44	20.44	20.44	0				1.5
2017-Sep-01 Fri	20.44	20.44	20.44	20.44	0				1.5
2017-Aug-31 Thu	20.44	20.44	20.44	20.44			63.5	63.5	1.5
2017-Aug-30 Wed	20.46	20.46	20.46	20.46	0				###
2017-Aug-29 Tue	20.46	20.46	20.46	20.46	0				###
2017-Aug-28 Mon	20.46	20.46	20.46	20.46	0				###
2017-Aug-25 Fri	20.46	20.46	20.46	20.46	0				###
2017-Aug-24 Thu	20.46	20.53	20.46	20.46			66.4	66.4	###
2017-Aug-23 Wed	20.5	20.5	20.5	20.5	4,880	100,040	###	###	1.5
2017-Aug-22 Tue	20.52	20.52	20.52	20.52	0				1.5
2017-Aug-21 Mon	20.52	20.52	20.52	20.52	7,424	152,340	###	###	1.5
2017-Aug-18 Fri	20.48	20.48	20.48	20.48	950	19,456	###	###	1.5
2017-Aug-17 Thu	20.46	20.46	20.46	20.46	0				###
2017-Aug-16 Wed	20.52	20.52	20.46	20.46	2,379	48,745	29.4	29.4	###
2017-Aug-15 Tue	20.49	20.49	20.49	20.49	0				###
2017-Aug-14 Mon	20.49	20.49	20.49	20.49	0				###
2017-Aug-11 Fri	20.47	20.49	20.47	20.49	740	15,155	72.4	72.4	###
2017-Aug-10 Thu	20.5	20.5	20.5	20.5			75.6	75.6	1.5
2017-Aug-09 Wed	20.53	20.53	20.53	20.53	0				###
2017-Aug-08 Tue	20.53	20.53	20.53	20.53	0				###
2017-Aug-07 Mon	20.53	20.53	20.53	20.53			69.6	69.6	###
2017-Aug-04 Fri	20.5	20.5	20.5	20.5	0				1.5
2017-Aug-03 Thu	20.5	20.5	20.5	20.5	0				1.5
2017-Aug-02 Wed	20.5	20.5	20.5	20.5	0				1.5
2017-Aug-01 Tue	20.5	20.5	20.5	20.5	0				1.5
2017-Jul-31 Mon	20.5	20.5	20.5	20.5	1,450	29,725	###	###	1.5
2017-Jul-28 Fri	20.44	20.44	20.44	20.44			77.1	77.1	1.5
2017-Jul-27 Thu	20.5	20.5	20.5	20.5			###	###	1.5
2017-Jul-26 Wed	20.45	20.45	20.45	20.45	1,222	24,989	###	###	###
2017-Jul-25 Tue	20.47	20.47	20.47	20.47			67.7	67.7	1.5
2017-Jul-24 Mon	20.48	20.48	20.48	20.48			72.7	72.7	1.5
2017-Jul-21 Fri	20.4	20.4	20.4	20.4			66.2	66.2	1.5
2017-Jul-20 Thu	###	###	###	###			###	###	0.0
2017-Jul-19 Wed	###	###	###	###	484	0	73.1	73.1	0.0
2017-Jul-18 Tue	20.4	20.4	20.4	20.4	223	4,549	###	###	1.5
2017-Jul-17 Mon	20.44	20.44	20.44	20.44	0				1.5
2017-Jul-14 Fri	20.44	20.44	20.44	20.44			68.6	68.6	1.5
2017-Jul-13 Thu	20.42	20.42	20.42	20.42	0				1.5
2017-Jul-12 Wed	20.42	20.42	20.42	20.42	1,224	###	###	###	1.5
2017-Jul-11 Tue	20.41	20.41	20.41	20.41	75	###	###	###	1.5
2017-Jul-10 Mon	20.42	20.42	20.42	20.42	0				1.5
2017-Jul-07 Fri	20.42	20.42	20.42	20.42			73.8	73.8	1.5
2017-Jul-06 Thu	20.46	20.46	20.42	20.42			32.0	32.0	1.5
2017-Jul-05 Wed	20.46	20.46	20.46	20.46	1,522	31,140	###	###	###
2017-Jul-04 Tue	20.44	20.44	###	###	2,948	30,128	###	###	0.0
2017-Jul-03 Mon	###	###	###	###	7,581	0	###	###	0.0
2017-Jun-30 Fri	20.4	20.45	20.4	20.45	5,021	102,553	72.8	72.8	###
2017-Jun-29 Thu	###	###	###	###	0				0.0
2017-Jun-28 Wed	###	###	###	###	0				0.0
2017-Jun-27 Tue	20.73	20.73	###	###	18,749	###	###	###	0.0
2017-Jun-26 Mon	20.72	20.72	###	20.7	4,250	###	###	###	1.5
2017-Jun-23 Fri	###	###	###	###	0				0.0
2017-Jun-22 Thu	###	###	###	###	12,324	0	29.6	29.6	0.0
2017-Jun-21 Wed	20.71	20.71	20.71	20.71	0				###
2017-Jun-20 Tue	20.71	20.71	20.71	20.71	0				###
2017-Jun-19 Mon	20.7	20.71	20.7	20.71			###	###	###
2017-Jun-16 Fri	20.72	20.72	20.72	20.72	0				1.5
2017-Jun-15 Thu	20.72	20.72	20.72	20.72	224	4,641	###	###	1.5
2017-Jun-14 Wed	###	###	###	###	0				0.0
2017-Jun-13 Tue	###	###	###	###	245	0	66.3	66.3	0.0
2017-Jun-09 Fri	20.72	20.72	20.7	20.7	1,944	###	28.7	28.7	1.5
2017-Jun-08 Thu	20.7	20.7	20.7	20.7			69.1	69.1	1.5
2017-Jun-07 Wed	20.78	20.78	###	20.75			33.6	33.6	1.5
2017-Jun-06 Tue	20.72	20.72	20.72	20.72	0				1.5
2017-Jun-05 Mon	20.72	20.72	20.72	20.72			###	###	1.5
2017-Jun-02 Fri	20.72	20.78	20.72	20.78			###	###	1.5
2017-Jun-01 Thu	20.8	20.8	20.8	20.8			68.4	68.4	1.5
2017-May-31 Wed	20.77	20.77	20.77	20.77	0				###
2017-May-30 Tue	20.74	20.77	20.74	20.77			75.8	75.8	###
2017-May-29 Mon	20.71	20.75	20.71	20.75	9,429	###	###	###	1.5
2017-May-26 Fri	###	###	###	###	0				0.0
2017-May-25 Thu	###	###	###	###	0				0.0
2017-May-24 Wed	###	###	###	###			69.0	69.0	0.0
2017-May-23 Tue	20.71	20.71	20.71	20.71	0				###
2017-May-22 Mon	###	20.71	###	20.71	726	###	###	###	###
2017-May-19 Fri	###	###	###	###	423	0	###	###	0.0
2017-May-18 Thu	20.71	20.71	###	###	789	8,170	###	###	0.0
2017-May-17 Wed	###	###	###	###			###	###	0.0
2017-May-16 Tue	###	###	###	###	13,574	0	76.5	76.5	0.0
2017-May-15 Mon	###	###	###	###			###	###	0.0
2017-May-12 Fri	20.58	###	20.58	###	5,528	56,883	75.3	75.3	0.0
2017-May-11 Thu	###	###	###	###	3,572	0	###	###	0.0
2017-May-10 Wed	20.55	20.55	20.55	20.55	0				1.5
2017-May-09 Tue	20.54	20.58	20.54	20.55	4,172	85,776	67.3	67.3	1.5
2017-May-08 Mon	###	###	###	###	0				0.0
2017-May-05 Fri	###	###	###	###	0				0.0
2017-May-04 Thu	20.55	###	20.55	###	4,046	41,572	###	###	0.0
2017-May-03 Wed	###	###	20.57	20.57	10,657	###	###	###	###
2017-May-02 Tue	20.55	###	20.55	###			###	###	0.0
2017-May-01 Mon	###	###	###	###			###	###	0.0
2017-Apr-28 Fri	20.57	20.57	20.57	20.57	127	###	###	###	###
2017-Apr-27 Thu	20.54	20.54	20.54	20.54	0				1.5
2017-Apr-26 Wed	###	###	20.54	20.54	1,886	###	###	###	1.5
2017-Apr-24 Mon	20.55	20.55	20.55	20.55			74.2	74.2	1.5
2017-Apr-21 Fri	20.56	###	20.56	20.57	4,223	###	69.8	69.8	###
2017-Apr-20 Thu	20.59	20.59	20.58	20.58	889	###	###	###	1.5
2017-Apr-19 Wed	20.58	20.58	20.58	20.58	0				1.5
2017-Apr-18 Tue	20.58	20.58	20.58	20.58	178	###	###	###	1.5
2017-Apr-13 Thu	20.59	20.59	20.59	20.59	486	###	74.0	74.0	###
2017-Apr-12 Wed	20.57	20.57	20.57	20.57	0				###
2017-Apr-11 Tue	20.57	20.57	20.57	20.57	2,574	52,947	###	###	###
2017-Apr-10 Mon	20.53	20.53	20.53	20.53	3,820	78,424	###	###	###
2017-Apr-07 Fri	###	###	###	###	0				0.0
2017-Apr-06 Thu	###	###	###	###	121	0	###	###	0.0
2017-Apr-05 Wed	20.53	20.58	20.53	20.58			###	###	1.5
2017-Apr-04 Tue	20.52	20.54	20.52	20.54	33,348	###	71.9	71.9	1.5
2017-Apr-03 Mon	20.52	20.52	20.52	20.52	1,551	31,826	###	###	1.5
2017-Mar-31 Fri	20.52	20.52	20.52	20.52	2,370	###	###	###	1.5
2017-Mar-30 Thu	20.57	20.57	20.57	20.57			69.2	69.2	###
2017-Mar-29 Wed	###	###	###	###	0				0.0
2017-Mar-28 Tue	###	###	###	###	1,850	0	65.2	65.2	0.0
2017-Mar-27 Mon	20.56	###	20.55	20.57			###	###	###
2017-Mar-24 Fri	20.58	20.58	20.58	20.58	1,550	###	###	###	1.5
2017-Mar-23 Thu	20.58	20.58	20.58	20.58			66.8	66.8	1.5
2017-Mar-22 Wed	20.55	20.55	20.55	20.55	0				1.5
2017-Mar-21 Tue	20.5	20.55	20.5	20.55			###	###	1.5
2017-Mar-20 Mon	20.5	20.5	20.48	20.48			34.8	34.8	1.5
2017-Mar-17 Fri	20.51	20.52	20.51	20.52	3,041	62,386	68.1	68.1	1.5
2017-Mar-16 Thu	20.48	20.54	20.48	20.54	3,046	62,473	###	###	1.5
2017-Mar-15 Wed	20.48	20.48	20.48	20.48			68.7	68.7	1.5
2017-Mar-14 Tue	20.46	20.46	20.46	20.46			###	###	###
2017-Mar-13 Mon	20.47	20.47	20.45	20.45			38.9	38.9	###
2017-Mar-10 Fri	20.41	20.46	20.41	20.45	2,454	50,147	###	###	###
2017-Mar-09 Thu	20.47	20.47	20.47	20.47	180	3,684	69.1	69.1	1.5
2017-Mar-08 Wed	20.49	20.49	20.49	20.49			###	###	###
2017-Mar-07 Tue	20.52	20.54	20.47	20.54			###	###	1.5
2017-Mar-06 Mon	20.54	20.54	20.54	20.54	171	###	71.1	71.1	1.5
2017-Mar-03 Fri	20.52	20.52	20.52	20.52	2,083	42,743	70.1	70.1	1.5
2017-Mar-02 Thu	20.48	20.49	20.48	20.49			66.1	66.1	###
2017-Mar-01 Wed	20.49	20.53	20.49	20.53			75.4	75.4	###
2017-Feb-28 Tue	20.56	20.56	20.56	20.56	5,377	110,551	###	###	1.5
2017-Feb-27 Mon	20.57	20.57	20.57	20.57	12,187	250,686	71.5	71.5	###
2017-Feb-24 Fri	20.49	20.49	20.49	20.49			74.5	74.5	###
2017-Feb-23 Thu	20.53	20.53	20.46	20.46			###	###	###
2017-Feb-22 Wed	20.46	20.51	20.46	20.51	4,586	93,944	72.9	72.9	###
2017-Feb-21 Tue	20.46	20.46	20.46	20.46	3,825	78,259	74.9	74.9	###
2017-Feb-20 Mon	20.51	20.51	20.51	20.51	0				###
2017-Feb-17 Fri	20.45	20.51	20.45	20.51	3,174	###	74.3	74.3	###
2017-Feb-16 Thu	20.43	20.43	20.43	20.43	625	###	###	###	###
2017-Feb-15 Wed	20.49	20.49	20.49	20.49	277	5,675	###	###	###
2017-Feb-14 Tue	20.49	20.49	20.49	20.49	23	471	###	###	###
2017-Feb-13 Mon	20.53	20.53	20.53	20.53	0				###
2017-Feb-10 Fri	20.53	20.53	20.53	20.53			###	###	###
2017-Feb-09 Thu	20.52	20.52	20.52	20.52	0				1.5
2017-Feb-08 Wed	20.52	20.52	20.52	20.52	0				1.5
2017-Feb-07 Tue	20.48	20.52	20.48	20.52	1,948	###	###	###	1.5
2017-Feb-06 Mon	20.46	20.46	20.46	20.46	1,384	###	###	###	###
2017-Feb-03 Fri	20.51	20.51	20.51	20.51	1,250	###	72.4	72.4	###
2017-Feb-02 Thu	20.54	20.54	20.54	20.54	0				1.5
2017-Feb-01 Wed	20.54	20.54	20.53	20.54	2,747	###	###	###	1.5
2017-Jan-31 Tue	20.47	20.47	20.47	20.47			###	###	1.5
2017-Jan-30 Mon	20.45	20.45	20.45	20.45	50	1,022	###	###	###
2017-Jan-27 Fri	20.51	20.51	20.51	20.51	120	###	###	###	###
2017-Jan-25 Wed	20.45	20.45	20.45	20.45	0				###
2017-Jan-24 Tue	20.45	20.45	20.45	20.45	0				###
2017-Jan-23 Mon	20.45	20.45	20.45	20.45			###	###	###
2017-Jan-20 Fri	20.4	20.4	20.4	20.4			###	###	1.5
2017-Jan-19 Thu	20.46	20.46	20.46	20.46	0				###
2017-Jan-18 Wed	20.46	20.46	20.46	20.46	0				###
2017-Jan-17 Tue	20.46	20.46	20.46	20.46	0				###
2017-Jan-16 Mon	20.46	20.46	20.46	20.46	0				###
2017-Jan-13 Fri	20.46	20.46	20.46	20.46			77.4	77.4	###
2017-Jan-12 Thu	20.45	20.45	20.45	20.45	29	###	###	###	###
2017-Jan-11 Wed	20.45	20.45	20.45	20.45	0				###
2017-Jan-10 Tue	20.45	20.45	20.45	20.45	0				###
2017-Jan-09 Mon	20.43	20.45	20.43	20.45	674	13,776	69.4	69.4	###
2017-Jan-06 Fri	###	###	###	###	0				0.0
2017-Jan-05 Thu	###	###	###	###	0				0.0
2017-Jan-04 Wed	###	###	###	###	2,640	0	73.5	73.5	0.0
2017-Jan-03 Tue	###	###	###	###	956	0	###	###	0.0
2016-Dec-30 Fri	20.47	20.47	20.47	20.47	0				1.5
2016-Dec-29 Thu	20.47	20.47	20.47	20.47	0				1.5
2016-Dec-28 Wed	20.48	20.48	20.47	20.47	50	1,023	23.4	23.4	1.5
2016-Dec-23 Fri	20.48	20.48	20.48	20.48	2,386	###	74.5	74.5	1.5
2016-Dec-22 Thu	20.52	20.52	20.52	20.52	4,450	###	###	###	1.5
2016-Dec-21 Wed	20.49	20.49	20.49	20.49			69.4	69.4	###
2016-Dec-20 Tue	20.48	20.48	20.48	20.48			68.2	68.2	1.5
2016-Dec-19 Mon	20.48	20.48	20.48	20.48			###	###	1.5
2016-Dec-16 Fri	20.47	20.47	20.47	20.47	950	19,446	72.3	72.3	1.5
2016-Dec-15 Thu	###	###	###	###	0				0.0
2016-Dec-14 Wed	###	###	###	###			67.1	67.1	0.0
2016-Dec-13 Tue	20.5	20.5	20.5	20.5	0				1.5
2016-Dec-12 Mon	20.5	20.5	20.5	20.5	2,380	###	75.6	75.6	1.5
2016-Dec-09 Fri	20.55	20.55	20.55	20.55			###	###	1.5
2016-Dec-08 Thu	###	###	20.55	20.55	2,322	23,858	30.2	30.2	1.5
2016-Dec-07 Wed	20.53	20.53	20.53	20.53	3,348	###	64.6	64.6	###
2016-Dec-06 Tue	20.49	20.51	20.49	20.51			###	###	###
2016-Dec-05 Mon	20.49	20.49	20.49	20.49	8	###	###	###	###
2016-Dec-02 Fri	20.53	20.53	20.53	20.53			###	###	###
2016-Dec-01 Thu	20.56	20.56	20.49	20.49			###	###	###
2016-Nov-30 Wed	20.53	20.53	20.52	20.52	2,945	60,446	35.0	35.0	1.5
2016-Nov-29 Tue	20.52	20.52	20.52	20.52	1,175	###	74.9	74.9	1.5
2016-Nov-28 Mon	20.54	20.54	20.54	20.54	0				1.5
2016-Nov-25 Fri	20.54	20.54	20.51	20.54	3,181	###	68.1	68.1	1.5
2016-Nov-24 Thu	20.57	20.57	20.56	20.56	2,477	###	39.9	39.9	1.5
2016-Nov-23 Wed	20.59	###	20.53	###			62.7	62.7	0.0
2016-Nov-22 Tue	20.55	20.55	20.55	20.55	0				1.5
2016-Nov-21 Mon	###	###	20.55	20.55			###	###	1.5
2016-Nov-18 Fri	###	###	###	###	0				0.0
2016-Nov-17 Thu	###	###	###	###	1,980	0	66.9	66.9	0.0
2016-Nov-16 Wed	20.56	20.57	20.56	20.57	248	###	72.7	72.7	###
2016-Nov-15 Tue	###	###	###	###	0				0.0
2016-Nov-14 Mon	###	###	###	###	0				0.0
2016-Nov-11 Fri	###	###	###	###	175	0	###	###	0.0
2016-Nov-10 Thu	###	###	###	###	26	0	###	###	0.0
2016-Nov-09 Wed	20.72	20.72	20.72	20.72	8	###	###	###	1.5
2016-Nov-08 Tue	###	###	###	###	0				0.0
2016-Nov-07 Mon	###	###	###	###	182	0	62.2	62.2	0.0
2016-Nov-04 Fri	###	20.74	###	20.74	2,356	###	###	###	###
2016-Nov-03 Thu	20.75	20.75	20.75	20.75	874	###	67.3	67.3	1.5
2016-Nov-02 Wed	20.7	20.7	20.7	20.7	0				1.5
2016-Nov-01 Tue	20.7	20.7	20.7	20.7	949	19,644	72.3	72.3	1.5
2016-Oct-31 Mon	20.71	20.75	20.71	20.75			67.1	67.1	1.5
2016-Oct-28 Fri	20.7	20.7	###	20.7	2,889	###	72.2	72.2	1.5
2016-Oct-27 Thu	20.71	20.71	###	###			42.7	42.7	0.0
2016-Oct-26 Wed	###	###	###	###	387	0	80.5	80.5	0.0
2016-Oct-25 Tue	###	###	###	###	3,474	0	###	###	0.0
2016-Oct-24 Mon	20.72	20.72	20.72	20.72	550	###	###	###	1.5
2016-Oct-21 Fri	20.72	20.72	###	###			33.2	33.2	0.0
2016-Oct-20 Thu	20.7	20.7	###	###	1,985	20,544	27.3	27.3	0.0
2016-Oct-19 Wed	###	###	###	###	2,682	0	66.5	66.5	0.0
2016-Oct-18 Tue	###	###	###	###			72.1	72.1	0.0
2016-Oct-17 Mon	###	###	###	###	580	0	###	###	0.0
2016-Oct-14 Fri	###	###	###	###			72.1	72.1	0.0
2016-Oct-13 Thu	###	20.71	###	20.71	2,173	###	72.7	72.7	###
2016-Oct-12 Wed	###	###	###	###			70.3	70.3	0.0
2016-Oct-11 Tue	###	20.72	###	20.72	56	580	73.1	73.1	1.5
2016-Oct-10 Mon	###	20.75	###	###			###	###	0.0
2016-Oct-07 Fri	20.7	20.75	20.7	20.75			76.3	76.3	1.5
2016-Oct-06 Thu	20.7	20.75	20.7	20.75			###	###	1.5
2016-Oct-05 Wed	20.8	20.8	20.8	20.8	0				1.5
2016-Oct-04 Tue	20.8	20.8	20.8	20.8	0				1.5
2016-Oct-03 Mon	20.8	20.8	20.8	20.8	180	3,744	68.8	68.8	1.5
2016-Sep-30 Fri	20.77	20.77	20.77	20.77			###	###	###
2016-Sep-29 Thu	20.89	20.89	20.89	20.89			63.3	63.3	1.5
2016-Sep-28 Wed	###	###	###	###	252	0	###	###	0.0
2016-Sep-27 Tue	20.79	20.79	20.79	20.79	0				1.5
2016-Sep-26 Mon	20.79	20.79	20.79	20.79	0				1.5
2016-Sep-23 Fri	20.79	20.79	20.79	20.79	440	9,147	63.4	63.4	1.5
2016-Sep-22 Thu	20.86	20.86	20.86	20.86			###	###	1.5
2016-Sep-21 Wed	20.83	20.84	20.83	20.84			67.4	67.4	1.5
2016-Sep-20 Tue	20.75	20.82	20.75	20.82	1,270	###	###	###	1.5
2016-Sep-19 Mon	20.8	20.8	20.8	20.8	25	520	###	###	1.5
2016-Sep-16 Fri	20.8	20.8	20.8	20.8	746	###	###	###	1.5
2016-Sep-15 Thu	20.83	20.83	20.76	20.76	722	###	26.8	26.8	1.5
2016-Sep-14 Wed	20.82	20.82	20.82	20.82	0				1.5
2016-Sep-13 Tue	20.87	20.87	20.82	20.82			37.7	37.7	1.5
2016-Sep-12 Mon	###	###	###	###	0				0.0
2016-Sep-09 Fri	###	###	###	###			###	###	0.0
2016-Sep-08 Thu	###	###	###	###			71.5	71.5	0.0
2016-Sep-07 Wed	###	###	###	###	0				0.0
2016-Sep-06 Tue	###	###	###	###	5,685	0	###	###	0.0
2016-Sep-05 Mon	###	###	###	###			67.1	67.1	0.0
2016-Sep-02 Fri	###	###	###	###	9,442	0	71.9	71.9	0.0
2016-Sep-01 Thu	###	###	###	###	0				0.0
2016-Aug-31 Wed	###	###	###	###	3,580	0	74.4	74.4	0.0
2016-Aug-30 Tue	###	###	20.89	###	7,756	###	###	###	0.0
2016-Aug-29 Mon	###	###	20.88	20.88			43.4	43.4	###
2016-Aug-26 Fri	###	###	###	###	0				0.0
2016-Aug-25 Thu	###	###	###	###			75.4	75.4	0.0
2016-Aug-24 Wed	###	###	###	###			###	###	0.0
2016-Aug-23 Tue	###	###	###	###			###	###	0.0
2016-Aug-22 Mon	20.88	20.88	20.88	20.88			76.1	76.1	###
2016-Aug-19 Fri	###	###	###	###	1,383	0	###	###	0.0
2016-Aug-18 Thu	###	###	###	###	53	0	###	###	0.0
2016-Aug-17 Wed	###	###	###	###			72.3	72.3	0.0
2016-Aug-16 Tue	###	###	###	###			73.8	73.8	0.0
2016-Aug-15 Mon	###	###	###	###			68.5	68.5	0.0
2016-Aug-12 Fri	###	###	###	###	0				0.0
2016-Aug-11 Thu	###	###	###	###	150	0	67.2	67.2	0.0
2016-Aug-10 Wed	20.89	20.89	20.89	20.89	4,846	###	###	###	1.5
2016-Aug-09 Tue	###	###	###	###			###	###	0.0
2016-Aug-08 Mon	20.87	20.87	20.87	20.87	0				###
2016-Aug-05 Fri	###	###	20.87	20.87			###	###	###
2016-Aug-04 Thu	###	###	###	###	0				0.0
2016-Aug-03 Wed	###	###	###	###	2,388	0	78.1	78.1	0.0
2016-Aug-02 Tue	###	###	###	###			###	###	0.0
2016-Aug-01 Mon	20.88	20.88	20.88	20.88			###	###	###
2016-Jul-29 Fri	###	###	###	###			###	###	0.0
2016-Jul-28 Thu	20.88	20.88	20.88	20.88	958	###	66.0	66.0	###
2016-Jul-27 Wed	20.87	20.87	20.86	20.86	688	14,355	40.5	40.5	1.5
2016-Jul-26 Tue	###	###	###	###	0				0.0
2016-Jul-25 Mon	###	###	###	###	0				0.0
2016-Jul-22 Fri	20.86	###	20.86	###			74.3	74.3	0.0
2016-Jul-21 Thu	###	###	20.84	20.84			38.1	38.1	1.5
2016-Jul-20 Wed	20.79	20.79	20.79	20.79	0				1.5
2016-Jul-19 Tue	20.86	20.86	20.79	20.79			###	###	1.5
2016-Jul-18 Mon	20.82	20.82	20.82	20.82			64.6	64.6	1.5
2016-Jul-15 Fri	20.81	20.81	20.76	20.76	10,359	###	32.9	32.9	1.5
2016-Jul-14 Thu	20.83	20.84	20.83	20.84			###	###	1.5
2016-Jul-13 Wed	20.81	20.81	20.81	20.81	0				###
2016-Jul-12 Tue	20.8	20.81	20.75	20.81	2,284	###	72.8	72.8	###
2016-Jul-11 Mon	20.85	20.85	20.85	20.85			64.7	64.7	###
2016-Jul-08 Fri	20.85	20.85	20.85	20.85			###	###	###
2016-Jul-07 Thu	20.81	20.81	20.81	20.81	245	###	###	###	###
2016-Jul-06 Wed	20.87	20.87	20.8	20.8			###	###	1.5
2016-Jul-05 Tue	20.81	20.82	20.81	20.82			###	###	1.5
2016-Jul-04 Mon	20.82	20.82	20.76	20.76			###	###	1.5
2016-Jul-01 Fri	20.79	20.79	20.76	20.76	1,850	###	###	###	1.5
2016-Jun-30 Thu	20.79	20.79	20.78	20.79	3,928	81,643	64.8	64.8	1.5
2016-Jun-29 Wed	20.75	20.75	20.75	20.75			###	###	1.5
2016-Jun-28 Tue	###	###	###	###	0				0.0
2016-Jun-27 Mon	###	###	###	###			###	###	0.0
2016-Jun-24 Fri	20.85	###	20.85	###	4,750	###	86.2	86.2	0.0
2016-May-26 Thu	20.83	20.84	20.78	20.78	1,056	21,975	###	###	1.5
2016-May-25 Wed	20.83	20.83	20.77	20.77			31.2	31.2	###
2016-May-24 Tue	20.83	20.84	20.75	20.84			###	###	1.5
2016-May-23 Mon	20.8	20.83	20.76	20.82			74.5	74.5	1.5
2016-May-20 Fri	20.75	20.75	20.75	20.75	480	###	###	###	1.5
2016-May-19 Thu	20.8	20.8	20.8	20.8			###	###	1.5
2016-May-18 Wed	20.82	20.82	20.82	20.82	1,570	32,687	74.9	74.9	1.5
2016-May-17 Tue	20.78	20.82	20.78	20.82			###	###	1.5
2016-May-16 Mon	20.86	20.86	20.8	20.8			32.9	32.9	1.5
2016-May-13 Fri	20.79	20.85	20.79	20.85	5,688	118,424	76.2	76.2	###
2016-May-12 Thu	20.8	20.83	20.78	20.78			31.6	31.6	1.5
2016-May-11 Wed	20.81	20.83	20.75	20.83	1,283	26,673	###	###	1.5
2016-May-10 Tue	20.79	20.86	20.79	20.85	30,854	###	###	###	###
2016-May-09 Mon	20.77	20.84	20.77	20.84			###	###	1.5
2016-May-06 Fri	20.74	20.82	20.74	20.82			63.2	63.2	1.5
2016-May-05 Thu	20.74	20.74	20.74	20.74	4,181	###	###	###	###
2016-May-04 Wed	###	20.71	###	20.71	54	559	76.4	76.4	###
2016-May-03 Tue	###	###	###	###	2,780	0	###	###	0.0
2016-May-02 Mon	20.59	20.59	20.575	20.58			32.6	32.6	1.5
2016-Apr-29 Fri	20.55	20.55	20.54	20.54			30.8	30.8	1.5
2016-Apr-28 Thu	20.58	20.58	20.54	20.58			###	###	1.5
2016-Apr-27 Wed	20.43	20.51	20.43	20.51	2,223	###	76.6	76.6	###
2016-Apr-26 Tue	20.44	20.44	###	20.44			74.5	74.5	1.5
2016-Apr-22 Fri	20.43	20.43	20.43	20.43	0				###
2016-Apr-21 Thu	20.43	20.43	20.43	20.43			###	###	###
2016-Apr-20 Wed	20.49	20.49	20.49	20.49	1,888	38,685	###	###	###
2016-Apr-19 Tue	20.5	20.54	20.5	20.54			73.6	73.6	1.5
2016-Apr-18 Mon	20.56	20.56	20.5	20.5	22,725	466,544	###	###	1.5
2016-Apr-15 Fri	20.53	20.53	20.42	20.42	2,427	###	22.6	22.6	1.5
2016-Apr-14 Thu	20.55	20.55	20.55	20.55			###	###	1.5
2016-Apr-13 Wed	20.59	20.59	20.54	20.57	1,754	36,071	###	###	###
2016-Apr-12 Tue	20.53	20.59	20.53	20.59	2,925	###	###	###	###
2016-Apr-11 Mon	###	###	20.56	###	6,648	68,341	70.6	70.6	0.0
2016-Apr-08 Fri	###	###	20.54	20.54			26.4	26.4	1.5
2016-Apr-07 Thu	20.59	20.59	20.59	20.59	0				###
2016-Apr-06 Wed	20.59	20.59	20.59	20.59			65.7	65.7	###
2016-Apr-05 Tue	###	###	20.54	20.58	1,928	###	###	###	1.5
2016-Apr-04 Mon	20.5	20.5	20.5	20.5	0				1.5
2016-Apr-01 Fri	20.5	20.5	20.5	20.5			75.4	75.4	1.5
2016-Mar-31 Thu	20.56	20.56	20.46	20.46	3,926	80,522	21.6	21.6	###
2016-Mar-30 Wed	20.83	20.84	20.83	20.84			###	###	1.5
2016-Mar-29 Tue	20.78	20.78	###	###			###	###	0.0
2016-Mar-24 Thu	20.74	20.74	20.74	20.74	0				###
2016-Mar-23 Wed	20.74	20.74	20.74	20.74	8	###	76.4	76.4	###
2016-Mar-22 Tue	20.78	20.79	20.73	20.77	15,853	###	###	###	###
2016-Mar-21 Mon	20.78	20.78	20.78	20.78	1,252	###	73.7	73.7	1.5
2016-Mar-18 Fri	20.78	20.78	20.78	20.78	9,624	199,986	###	###	1.5
2016-Mar-17 Thu	20.78	20.78	###	###	1,886	###	###	###	0.0
2016-Mar-16 Wed	20.72	20.72	20.72	20.72	5,925	###	66.9	66.9	1.5
2016-Mar-15 Tue	20.7	20.7	###	###					0.0
2016-Mar-14 Mon	20.7	20.7	20.58	20.58			###	###	1.5
2016-Mar-11 Fri	20.75	20.75	###	###	4,077	###	###	###	0.0
2016-Mar-10 Thu	###	###	###	###	5,078	0	73.3	73.3	0.0
2016-Mar-09 Wed	20.73	20.76	###	20.76			###	###	1.5
2016-Mar-08 Tue	20.77	20.77	###	###	1,543	16,024	41.2	41.2	0.0
2016-Mar-07 Mon	20.77	20.77	20.77	20.77	11,048	###	###	###	###
2016-Mar-04 Fri	20.81	20.81	20.81	20.81	2,628	54,688	###	###	###
2016-Mar-03 Thu	20.81	20.83	20.81	20.83	7,182	149,529	63.1	63.1	1.5
2016-Mar-02 Wed	20.84	###	20.8	20.89	33,558	###	###	###	1.5
2016-Mar-01 Tue	###	###	###	###	5,159	0	###	###	0.0
2016-Feb-29 Mon	###	###	20.85	###			###	###	0.0
2016-Feb-26 Fri	20.83	###	20.83	###	3,970	41,347	###	###	0.0
2016-Feb-25 Thu	###	###	###	###	1,377	0	75.2	75.2	0.0
2016-Feb-24 Wed	20.89	20.89	20.89	20.89	2,725	56,925	76.2	76.2	1.5
2016-Feb-23 Tue	20.86	20.87	20.86	20.87	8,978	187,325	###	###	###
2016-Feb-22 Mon	20.86	20.86	20.86	20.86			66.9	66.9	1.5
2016-Feb-19 Fri	20.74	20.74	20.74	20.74	820	###	69.8	69.8	###
2016-Feb-18 Thu	20.81	20.81	20.81	20.81	76	1,581	62.6	62.6	###
2016-Feb-17 Wed	20.81	20.82	20.72	20.72			###	###	1.5
2016-Feb-16 Tue	20.81	20.81	20.81	20.81	6,343	###	64.1	64.1	###
2016-Feb-15 Mon	20.84	20.84	20.74	20.82	1,924	###	###	###	1.5
2016-Feb-12 Fri	20.81	20.89	20.78	20.78			39.0	39.0	1.5
2016-Feb-11 Thu	###	###	###	###	16,823	0	64.4	64.4	0.0
2016-Feb-10 Wed	20.85	20.85	20.79	20.79	7,273	151,423	###	###	1.5
2016-Feb-09 Tue	20.72	20.72	20.72	20.72	0				1.5
2016-Feb-08 Mon	20.72	20.72	20.72	20.72	42	870	67.6	67.6	1.5
2016-Feb-05 Fri	20.71	20.71	20.71	20.71	0				###
2016-Feb-04 Thu	20.81	20.81	20.71	20.71			25.1	25.1	###
2016-Feb-03 Wed	20.8	20.8	20.8	20.8	958	19,926	76.4	76.4	1.5
2016-Feb-02 Tue	20.78	20.78	20.78	20.78	0				1.5
2016-Feb-01 Mon	20.78	20.78	20.78	20.78	2,152	###	72.5	72.5	1.5
2016-Jan-29 Fri	20.7	20.72	20.7	20.72			68.9	68.9	1.5
2016-Jan-28 Thu	20.73	20.73	20.73	20.73	1,214,172	25,169,785	65.6	65.6	###
2016-Jan-27 Wed	###	###	20.59	20.59			###	###	###
2016-Jan-25 Mon	20.59	20.7	20.59	20.7	7,940	163,921	###	###	1.5
2016-Jan-22 Fri	20.7	20.7	###	###			25.1	25.1	0.0
2016-Jan-21 Thu	20.73	20.73	###	###	185	###	32.3	32.3	0.0
2016-Jan-20 Wed	###	###	###	###	9	0	###	###	0.0
2016-Jan-19 Tue	###	20.71	###	###			26.2	26.2	0.0
2016-Jan-18 Mon	###	###	###	###			###	###	0.0
2016-Jan-15 Fri	###	20.7	###	20.7	3,482	###	79.7	79.7	1.5
2016-Jan-14 Thu	###	###	###	###			31.4	31.4	0.0
2016-Jan-13 Wed	###	###	###	###	0				0.0
2016-Jan-12 Tue	###	###	###	###	0				0.0
2016-Jan-11 Mon	###	###	###	###			###	###	0.0
2016-Jan-08 Fri	20.55	20.55	20.55	20.55			###	###	1.5
2016-Jan-07 Thu	###	###	###	###	0				0.0
2016-Jan-06 Wed	###	###	###	###	5,478	0	80.3	80.3	0.0
2016-Jan-05 Tue	20.54	20.54	20.54	20.54			###	###	1.5
2016-Jan-04 Mon	20.5	20.52	20.5	20.52			68.8	68.8	1.5
2015-Dec-31 Thu	20.74	20.74	20.74	20.74	0				###
2015-Dec-30 Wed	20.7	20.74	20.7	20.74			###	###	###
2015-Dec-29 Tue	###	###	###	###	0				0.0
2015-Dec-24 Thu	20.7	20.7	###	###			###	###	0.0
2015-Dec-23 Wed	###	20.71	###	20.71			74.8	74.8	###
2015-Dec-22 Tue	20.7	20.72	20.7	20.72	13,080	270,886	73.3	73.3	1.5
2015-Dec-21 Mon	20.7	20.7	20.7	20.7	140	###	###	###	1.5
2015-Dec-18 Fri	###	###	20.56	20.56	878	9,025	###	###	1.5
2015-Dec-17 Thu	###	###	20.51	20.51	1,124	11,526	###	###	###
2015-Dec-16 Wed	20.53	20.53	20.53	20.53	1,455	29,871	63.3	63.3	###
2015-Dec-15 Tue	###	###	###	###	0				0.0
2015-Dec-14 Mon	###	###	###	###	479	0	###	###	0.0
2015-Dec-11 Fri	20.53	20.58	20.48	20.48	9,677	###	###	###	1.5
2015-Dec-10 Thu	20.49	20.49	20.49	20.49			78.1	78.1	###
2015-Dec-09 Wed	20.53	###	20.53	###	1,446	14,843	75.8	75.8	0.0
2015-Dec-08 Tue	20.56	20.56	20.56	20.56	0				1.5
2015-Dec-07 Mon	20.58	20.58	20.47	20.56			###	###	1.5
2015-Dec-04 Fri	20.59	###	20.59	20.59			69.2	69.2	###
2015-Dec-03 Thu	###	###	###	###			67.1	67.1	0.0
2015-Dec-02 Wed	###	###	###	###	2,420	0	###	###	0.0
2015-Dec-01 Tue	###	###	###	###			63.1	63.1	0.0
2015-Nov-30 Mon	###	###	###	###	20	0	###	###	0.0
2015-Nov-27 Fri	###	###	###	###	0				0.0
2015-Nov-26 Thu	20.54	###	20.54	###	1,471	###	77.1	77.1	0.0
2015-Nov-25 Wed	###	###	20.5	###	3,852	39,483	###	###	0.0
2015-Nov-24 Tue	20.48	20.48	20.48	20.48			###	###	1.5
2015-Nov-23 Mon	20.55	20.55	20.55	20.55	2,489	51,148	68.5	68.5	1.5
2015-Nov-20 Fri	20.49	20.58	20.49	20.58			###	###	1.5
2015-Nov-19 Thu	20.58	20.58	20.48	20.48			25.9	25.9	1.5
2015-Nov-18 Wed	20.57	20.57	20.57	20.57	1,450	29,826	###	###	###
2015-Nov-17 Tue	20.57	20.57	20.57	20.57			###	###	###
2015-Nov-16 Mon	20.57	20.57	20.57	20.57	1,003,857	###	###	###	###
2015-Nov-13 Fri	20.55	20.55	20.54	20.54	1,223	25,126	###	###	1.5
2015-Nov-12 Thu	20.59	20.59	20.53	20.53			32.8	32.8	###
2015-Nov-11 Wed	20.51	20.51	20.51	20.51	0				###
2015-Nov-10 Tue	###	###	20.51	20.51	744	7,629	###	###	###
2015-Nov-09 Mon	###	###	###	###			79.0	79.0	0.0
2015-Nov-06 Fri	###	###	###	###			67.3	67.3	0.0
2015-Nov-05 Thu	20.7	20.7	20.7	20.7	155	###	###	###	1.5
2015-Nov-04 Wed	20.73	20.73	###	###	1,970	###	###	###	0.0
2015-Nov-03 Tue	20.75	20.75	20.75	20.75	49	###	###	###	1.5
2015-Nov-02 Mon	20.77	20.77	20.77	20.77	46	955	79.0	79.0	###
2015-Oct-30 Fri	20.75	20.75	20.75	20.75			67.5	67.5	1.5
2015-Oct-29 Thu	20.77	20.77	20.77	20.77			77.9	77.9	###
2015-Oct-28 Wed	20.73	20.77	###	###			34.0	34.0	0.0
2015-Oct-27 Tue	20.71	20.71	###	20.71			74.0	74.0	###
2015-Oct-26 Mon	20.7	20.7	20.7	20.7	823	###	###	###	1.5
2015-Oct-23 Fri	20.72	20.72	20.72	20.72			65.6	65.6	1.5
2015-Oct-22 Thu	###	20.7	###	20.7			###	###	1.5
2015-Oct-21 Wed	###	###	20.59	20.59			###	###	###
2015-Oct-20 Tue	20.72	20.73	20.72	20.73	550	###	74.1	74.1	###
2015-Oct-19 Mon	20.72	20.72	20.72	20.72			###	###	1.5
2015-Oct-16 Fri	###	20.72	###	20.72	627	###	73.5	73.5	1.5
2015-Oct-15 Thu	###	20.71	###	###			###	###	0.0
2015-Oct-14 Wed	20.7	20.7	20.7	20.7			67.4	67.4	1.5
2015-Oct-13 Tue	###	###	###	###	379	0	37.3	37.3	0.0
2015-Oct-12 Mon	###	###	###	###	5,373	0	###	###	0.0
2015-Oct-09 Fri	###	###	20.57	20.57	9,851	###	23.7	23.7	###
2015-Oct-08 Thu	###	###	###	###	5,249	0	72.4	72.4	0.0
2015-Oct-07 Wed	###	###	###	###	242	0	###	###	0.0
2015-Oct-06 Tue	20.72	20.72	###	20.71			39.0	39.0	###
2015-Oct-05 Mon	###	20.74	###	20.74	1,122	###	65.9	65.9	###
2015-Oct-02 Fri	###	###	###	###			69.0	69.0	0.0
2015-Oct-01 Thu	###	###	###	###	0				0.0
2015-Sep-30 Wed	###	21.75	###	###	3,871	###	14.0	14.0	0.0
2015-Sep-29 Tue	20.88	20.88	20.8	20.8			41.3	41.3	1.5
2015-Sep-28 Mon	20.72	20.72	20.72	20.72	0				1.5
2015-Sep-25 Fri	20.72	20.73	20.72	20.72	970	###	72.8	72.8	1.5
2015-Sep-24 Thu	20.74	20.74	20.74	20.74	6	124	61.7	61.7	###
2015-Sep-23 Wed	20.82	20.84	20.74	20.74	949	19,729	33.3	33.3	###
2015-Sep-22 Tue	###	###	###	###			###	###	0.0
2015-Sep-21 Mon	20.7	20.71	20.7	20.71			###	###	###
2015-Sep-18 Fri	20.77	20.77	###	###			###	###	0.0
2015-Sep-17 Thu	20.74	20.74	20.72	20.72	2,270	47,057	35.3	35.3	1.5
2015-Sep-16 Wed	20.78	20.78	###	20.78			64.6	64.6	1.5
2015-Sep-15 Tue	20.78	20.78	20.7	20.71	1,349	27,978	###	###	###
2015-Sep-14 Mon	20.71	20.8	20.71	20.71	4,174	###	###	###	###
2015-Sep-11 Fri	20.71	20.8	20.71	20.8	3,647	###	###	###	1.5
2015-Sep-10 Thu	20.81	20.81	20.8	20.81			74.1	74.1	###
2015-Sep-09 Wed	20.82	20.82	20.71	20.71	12,625	262,158	###	###	###
2015-Sep-08 Tue	20.86	20.86	20.86	20.86	2,640	55,070	62.2	62.2	1.5
2015-Sep-07 Mon	20.87	20.87	20.77	20.77	728	15,156	31.4	31.4	###
2015-Sep-04 Fri	20.88	20.88	20.88	20.88			###	###	###
2015-Sep-03 Thu	20.85	20.85	20.85	20.85			81.1	81.1	###
2015-Sep-02 Wed	20.87	20.89	20.87	20.87			###	###	###
2015-Sep-01 Tue	20.85	###	20.85	20.85	853	###	###	###	###
2015-Aug-31 Mon	20.85	20.85	20.85	20.85	0				###
2015-Aug-28 Fri	20.84	20.85	20.84	20.85	3,044	63,452	###	###	###
2015-Aug-27 Thu	20.85	20.86	20.76	20.86	20,282	###	###	###	1.5
2015-Aug-26 Wed	###	###	20.82	20.84			###	###	1.5
2015-Aug-25 Tue	20.88	###	20.8	20.8	5,629	58,541	###	###	1.5
2015-Aug-24 Mon	20.8	20.8	20.8	20.8	240	###	###	###	1.5
2015-Aug-21 Fri	20.79	20.85	20.74	20.85			72.6	72.6	###
2015-Aug-20 Thu	20.8	20.8	20.8	20.8	0				1.5
2015-Aug-19 Wed	20.75	20.8	20.75	20.8			###	###	1.5
2015-Aug-18 Tue	20.74	20.74	20.74	20.74			77.6	77.6	###
2015-Aug-17 Mon	20.72	20.73	20.72	20.73	4,348	###	76.4	76.4	###
2015-Aug-14 Fri	20.73	20.73	###	###	5,671	58,779	###	###	0.0
2015-Aug-13 Thu	20.76	20.76	###	###			28.4	28.4	0.0
2015-Aug-12 Wed	###	20.78	###	20.78			###	###	1.5
2015-Aug-11 Tue	20.7	20.7	###	###	2,443	25,285	###	###	0.0
2015-Aug-10 Mon	###	###	###	###	7,980	0	###	###	0.0
2015-Aug-07 Fri	20.72	20.72	20.72	20.72			79.1	79.1	1.5
2015-Aug-06 Thu	20.72	20.72	20.72	20.72			###	###	1.5
2015-Aug-05 Wed	20.72	20.72	20.72	20.72	2,640	###	71.7	71.7	1.5
2015-Aug-04 Tue	20.7	20.7	20.7	20.7	20	###	###	###	1.5
2015-Aug-03 Mon	###	20.77	###	###			###	###	0.0
2015-Jul-31 Fri	###	20.77	###	20.77	2,987	###	###	###	###
2015-Jul-30 Thu	20.7	20.7	###	###			###	###	0.0
2015-Jul-29 Wed	20.74	20.74	20.7	20.7	2,250	46,620	32.9	32.9	1.5
2015-Jul-28 Tue	20.79	20.79	20.79	20.79	1,650	###	###	###	1.5
2015-Jul-27 Mon	20.74	20.74	20.74	20.74	0				###
2015-Jul-24 Fri	20.74	20.74	20.74	20.74	485	10,058	###	###	###
2015-Jul-23 Thu	20.7	20.71	###	20.7	7,583	78,521	72.1	72.1	1.5
2015-Jul-22 Wed	###	###	###	###	5,446	0	###	###	0.0
2015-Jul-21 Tue	###	###	###	###	3,273	0	###	###	0.0
2015-Jul-20 Mon	###	###	###	###	5,054	0	###	###	0.0
2015-Jul-17 Fri	###	###	###	###			###	###	0.0
2015-Jul-16 Thu	20.56	###	20.56	###			###	###	0.0
2015-Jul-15 Wed	20.58	20.59	20.52	20.52			###	###	1.5
2015-Jul-14 Tue	###	###	###	###	29	0	65.5	65.5	0.0
2015-Jul-13 Mon	###	###	###	###	7	0	74.1	74.1	0.0
2015-Jul-10 Fri	###	###	###	###	2,370	0	33.9	33.9	0.0
2015-Jul-09 Thu	###	20.73	###	20.71			###	###	###
2015-Jul-08 Wed	###	###	###	###	1,180	0	82.1	82.1	0.0
2015-Jul-07 Tue	20.56	20.56	20.56	20.56			65.4	65.4	1.5
2015-Jul-06 Mon	20.56	20.56	20.54	20.54	1,175	24,146	36.8	36.8	1.5
2015-Jul-03 Fri	20.55	20.55	20.55	20.55			76.1	76.1	1.5
2015-Jul-02 Thu	20.55	20.55	20.54	20.54			###	###	1.5
2015-Jul-01 Wed	20.54	20.54	20.54	20.54	485	###	###	###	1.5
2015-Jun-30 Tue	20.55	20.55	20.55	20.55	150	3,082	60.7	60.7	1.5
2015-Jun-29 Mon	###	###	###	###	20	0	83.4	83.4	0.0
2015-Jun-26 Fri	20.5	20.54	20.43	20.43	4,745	###	###	###	###
2015-Jun-25 Thu	20.58	20.58	20.58	20.58	49	###	###	###	1.5
2015-Jun-24 Wed	20.56	###	20.56	###			###	###	0.0
2015-Jun-23 Tue	20.54	###	20.54	###	6,485	###	75.7	75.7	0.0
2015-Jun-22 Mon	20.75	20.75	20.73	20.74			###	###	###
2015-Jun-19 Fri	20.76	20.76	20.76	20.76			###	###	1.5
2015-Jun-18 Thu	20.74	20.74	20.74	20.74			79.6	79.6	###
2015-Jun-17 Wed	###	###	###	###	251	0	###	###	0.0
2015-Jun-16 Tue	20.55	20.55	20.55	20.55			76.0	76.0	1.5
2015-Jun-15 Mon	###	###	###	###	1,183	0	75.0	75.0	0.0
2015-Jun-12 Fri	###	###	20.53	###			###	###	0.0
2015-Jun-11 Thu	20.55	###	20.5	###	14,089	###	69.5	69.5	0.0
2015-Jun-10 Wed	###	###	###	###			###	###	0.0
2015-Jun-09 Tue	###	###	20.56	###			76.3	76.3	0.0
2015-Jun-05 Fri	###	###	###	###			###	###	0.0
2015-Jun-04 Thu	###	###	###	###			80.5	80.5	0.0
2015-Jun-03 Wed	20.71	20.71	20.59	20.59	10,770	###	###	###	###
2015-Jun-02 Tue	20.73	20.73	20.72	20.72			43.0	43.0	1.5
2015-Jun-01 Mon	20.79	20.79	20.75	20.75			34.9	34.9	1.5
2015-May-29 Fri	###	20.79	###	20.79	1,020	###	72.6	72.6	1.5
2015-May-28 Thu	###	20.74	###	###	1,320	13,688	###	###	0.0
2015-May-27 Wed	20.58	20.58	20.58	20.58			72.8	72.8	1.5
2015-May-26 Tue	###	###	###	###			###	###	0.0
2015-May-25 Mon	###	###	###	###	2,421	0	###	###	0.0
2015-May-22 Fri	###	###	###	###	1,440	0	###	###	0.0
2015-May-21 Thu	###	###	###	###	0				0.0
2015-May-20 Wed	###	###	20.55	###			###	###	0.0
2015-May-19 Tue	20.52	###	20.52	###			82.5	82.5	0.0
2015-May-18 Mon	###	###	###	###			78.6	78.6	0.0
2015-May-15 Fri	###	###	20.52	20.52			27.9	27.9	1.5
2015-May-14 Thu	20.52	20.58	20.52	20.57	8,983	###	70.7	70.7	###
2015-May-13 Wed	20.48	20.5	20.4	20.4			###	###	1.5
2015-May-12 Tue	20.58	20.58	20.47	20.55	1,059	###	###	###	1.5
2015-May-11 Mon	###	###	20.55	###	10,776	110,723	###	###	0.0
2015-May-08 Fri	###	###	###	###	2,457	0	###	###	0.0
2015-May-07 Thu	20.5	20.58	20.49	20.49	9,344	191,879	34.1	34.1	###
2015-May-06 Wed	20.59	20.59	20.52	20.59			###	###	###
2015-May-05 Tue	20.7	20.7	###	###			###	###	0.0
2015-May-04 Mon	20.74	20.74	20.73	20.73	3,970	###	###	###	###
2015-May-01 Fri	###	###	###	###			###	###	0.0
2015-Apr-30 Thu	20.72	20.72	20.72	20.72	758	###	68.7	68.7	1.5
2015-Apr-29 Wed	20.73	20.73	20.73	20.73			80.0	80.0	###
2015-Apr-28 Tue	20.74	20.74	20.73	20.73	983	20,382	###	###	###
2015-Apr-27 Mon	###	20.76	###	20.76			71.1	71.1	1.5
2015-Apr-24 Fri	###	###	###	###	0				0.0
2015-Apr-23 Thu	###	###	###	###			###	###	0.0
2015-Apr-22 Wed	20.8	20.8	20.76	20.76			33.8	33.8	1.5
2015-Apr-21 Tue	20.8	20.8	20.72	20.72			31.5	31.5	1.5
2015-Apr-20 Mon	20.8	20.8	20.72	20.72	3,887	###	###	###	1.5
2015-Apr-17 Fri	20.83	20.83	20.82	20.82	1,150	23,948	###	###	1.5
2015-Apr-16 Thu	20.89	20.89	20.81	20.81	12,056	###	###	###	###
2015-Apr-15 Wed	###	###	20.83	20.83			###	###	1.5
2015-Apr-14 Tue	###	###	###	###			70.1	70.1	0.0
2015-Apr-13 Mon	20.86	20.86	20.86	20.86	0				1.5
2015-Apr-10 Fri	20.85	20.86	20.85	20.86	2,841	59,249	69.1	69.1	1.5
2015-Apr-09 Thu	20.88	20.88	20.8	20.88	11,823	###	###	###	###
2015-Apr-08 Wed	20.87	20.87	20.87	20.87			###	###	###
2015-Apr-07 Tue	###	###	20.87	20.87	103,822	1,083,382	37.3	37.3	###
2015-Apr-02 Thu	###	###	###	###	2,920	0	###	###	0.0
2015-Apr-01 Wed	20.89	20.89	20.82	20.82	6,841	###	31.6	31.6	1.5
2015-Mar-31 Tue	20.88	20.88	20.88	20.88			68.4	68.4	###
2015-Mar-30 Mon	###	###	###	###	3,550	0	###	###	0.0
2015-Mar-27 Fri	###	###	###	###	0				0.0
2015-Mar-26 Thu	###	###	###	###			74.0	74.0	0.0
2015-Mar-25 Wed	###	###	21	###	18,474	193,977	73.9	73.9	0.0
2015-Mar-24 Tue	###	###	###	###	10,324	0	###	###	0.0
2015-Mar-23 Mon	###	###	###	###			33.4	33.4	0.0
2015-Mar-20 Fri	###	###	21	21	1,256	13,188	###	###	1.5
2015-Mar-19 Thu	###	###	###	###			68.3	68.3	0.0
2015-Mar-18 Wed	21	21	21	21			###	###	1.5
2015-Mar-17 Tue	21	21	###	###	2,047	###	31.3	31.3	0.0
2015-Mar-16 Mon	###	21	###	21			72.8	72.8	1.5
2015-Mar-13 Fri	21	21	###	###			###	###	0.0
2015-Mar-12 Thu	21	21	21	21	950	19,950	64.4	64.4	1.5
2015-Mar-11 Wed	###	###	20.89	20.89			27.6	27.6	1.5
2015-Mar-10 Tue	###	###	20.85	20.85			32.4	32.4	###
2015-Mar-09 Mon	###	###	###	###			77.9	77.9	0.0
2015-Mar-06 Fri	###	###	###	###	2,780	0	###	###	0.0
2015-Mar-05 Thu	20.87	###	20.87	20.87			###	###	###
2015-Mar-04 Wed	###	###	###	###	0				0.0
2015-Mar-03 Tue	###	###	###	###	5,250	0	41.6	41.6	0.0
2015-Mar-02 Mon	###	###	###	21	6,057	0	27.3	27.3	1.5
2015-Feb-27 Fri	21	###	###	###			###	###	0.0
2015-Feb-26 Thu	###	21	###	21			###	###	1.5
2015-Feb-25 Wed	###	###	20.88	20.88			26.9	26.9	###
2015-Feb-24 Tue	###	###	20.88	###			###	###	0.0
2015-Feb-23 Mon	###	###	###	###			###	###	0.0
2015-Feb-20 Fri	###	###	###	###			###	###	0.0
2015-Feb-19 Thu	###	###	###	###	476	0	###	###	0.0
2015-Feb-18 Wed	###	###	20.86	###			###	###	0.0
2015-Feb-17 Tue	###	###	20.87	###			73.7	73.7	0.0
2015-Feb-16 Mon	20.87	20.87	20.87	20.87	344	7,179	68.8	68.8	###
2015-Feb-13 Fri	###	###	20.83	20.83			###	###	1.5
2015-Feb-12 Thu	20.85	###	20.85	###			###	###	0.0
2015-Feb-11 Wed	20.82	###	20.82	###			###	###	0.0
2015-Feb-10 Tue	###	###	20.84	20.84			###	###	1.5
2015-Feb-09 Mon	20.89	###	20.82	###			###	###	0.0
2015-Feb-06 Fri	###	###	20.86	###	48,254	503,289	###	###	0.0
2015-Feb-05 Thu	###	###	###	###	42	0	###	###	0.0
2015-Feb-04 Wed	###	###	###	###	571	0	###	###	0.0
2015-Feb-03 Tue	20.83	###	20.83	###	5,288	55,074	###	###	0.0
2015-Feb-02 Mon	###	###	###	###	250,075	0	29.1	29.1	0.0
2015-Jan-30 Fri	20.86	###	20.86	###	243,328	###	74.1	74.1	0.0
2015-Jan-29 Thu	###	###	20.81	20.81			###	###	###
2015-Jan-28 Wed	20.85	20.85	20.85	20.85	250	###	###	###	###
2015-Jan-27 Tue	20.82	20.84	20.8	20.8	2,556	###	###	###	1.5
2015-Jan-23 Fri	20.78	20.82	20.78	20.82			###	###	1.5
2015-Jan-22 Thu	20.79	20.79	20.79	20.79			72.5	72.5	1.5
2015-Jan-21 Wed	20.8	20.8	20.79	20.79			27.2	27.2	1.5
2015-Jan-20 Tue	###	20.75	###	20.75			###	###	1.5
2015-Jan-19 Mon	20.8	20.8	20.75	20.75	2,481	51,542	###	###	1.5
2015-Jan-16 Fri	###	###	###	###	0				0.0
2015-Jan-15 Thu	20.75	20.75	###	###			###	###	0.0
2015-Jan-14 Wed	20.73	20.78	20.73	20.78			###	###	1.5
2015-Jan-13 Tue	20.75	20.75	20.75	20.75			###	###	1.5
2015-Jan-12 Mon	20.79	20.79	20.79	20.79	575	11,954	74.8	74.8	1.5
2015-Jan-09 Fri	20.76	20.76	###	###			21.6	21.6	0.0
2015-Jan-08 Thu	20.79	20.79	20.79	20.79	1,226	25,488	73.0	73.0	1.5
2015-Jan-07 Wed	20.73	20.83	###	20.79			71.4	71.4	1.5
2015-Jan-06 Tue	20.8	20.82	20.8	20.82	3,979	###	75.9	75.9	1.5
2015-Jan-05 Mon	20.78	20.79	###	20.79			63.7	63.7	1.5
2015-Jan-02 Fri	20.77	20.77	20.77	20.77			###	###	###
2014-Dec-31 Wed	20.81	20.81	20.81	20.81	0				###
2014-Dec-30 Tue	20.81	20.81	20.81	20.81			78.4	78.4	###
2014-Dec-29 Mon	20.86	20.86	20.86	20.86	0				1.5
2014-Dec-24 Wed	20.86	20.86	20.86	20.86	0				1.5
2014-Dec-23 Tue	20.86	20.86	20.86	20.86	2,481	51,753	###	###	1.5
2014-Dec-22 Mon	20.83	20.87	20.83	20.85			###	###	###
2014-Dec-19 Fri	20.74	20.83	20.74	20.83			64.8	64.8	1.5
2014-Dec-18 Thu	20.82	20.82	20.73	20.73			###	###	###
2014-Dec-17 Wed	20.8	20.85	20.8	20.85			###	###	###
2014-Dec-16 Tue	20.81	20.81	20.8	20.8			32.3	32.3	1.5
2014-Dec-15 Mon	20.82	20.82	20.75	20.75			32.8	32.8	1.5
2014-Dec-12 Fri	20.81	20.81	20.81	20.81			70.6	70.6	###
2014-Dec-11 Thu	20.84	20.84	20.84	20.84			###	###	1.5
2014-Dec-10 Wed	20.75	20.81	20.7	20.7	1,150	###	33.4	33.4	1.5
2014-Dec-09 Tue	20.79	20.79	###	20.78			###	###	1.5
2014-Dec-08 Mon	20.75	20.75	20.7	20.74			###	###	###
2014-Dec-05 Fri	20.7	20.75	20.7	20.75	6,154	127,541	75.2	75.2	1.5
2014-Dec-04 Thu	20.57	###	20.54	###			###	###	0.0
2014-Dec-03 Wed	###	###	###	###			64.4	64.4	0.0
2014-Dec-02 Tue	###	###	20.57	20.57			###	###	###
2014-Dec-01 Mon	###	###	###	###	1	0	###	###	0.0
2014-Nov-28 Fri	20.58	###	20.58	###			###	###	0.0
2014-Nov-27 Thu	20.59	20.59	20.57	20.57			###	###	###
2014-Nov-26 Wed	###	###	20.57	20.57			7.5	7.5	###
2014-Nov-25 Tue	20.55	20.55	20.55	20.55			###	###	1.5
2014-Nov-24 Mon	20.48	20.48	20.48	20.48			72.6	72.6	1.5
2014-Nov-21 Fri	20.48	20.48	###	20.48	6,073	62,187	###	###	1.5
2014-Nov-20 Thu	20.46	20.46	20.46	20.46	0				###
2014-Nov-19 Wed	20.46	20.46	20.46	20.46	1,470	30,076	75.6	75.6	###
2014-Nov-18 Tue	20.43	20.43	20.43	20.43			76.7	76.7	###
2014-Nov-17 Mon	###	20.46	###	20.46	1,958	###	83.8	83.8	###
2014-Nov-14 Fri	20.46	20.46	20.42	20.42			###	###	1.5
2014-Nov-13 Thu	###	###	###	###	0				0.0
2014-Nov-12 Wed	20.42	20.42	###	###	2,829	28,884	40.0	40.0	0.0
2014-Nov-11 Tue	20.44	20.44	20.44	20.44	0				1.5
2014-Nov-10 Mon	20.44	20.44	20.44	20.44	2,650	###	71.6	71.6	1.5
2014-Nov-07 Fri	###	###	###	###	7	0	###	###	0.0
2014-Nov-06 Thu	20.46	20.46	20.46	20.46	4,646	95,057	79.9	79.9	###
2014-Nov-05 Wed	20.44	20.45	20.44	20.45	12,157	248,549	74.7	74.7	###
2014-Nov-04 Tue	20.45	20.45	20.45	20.45	0				###
2014-Nov-03 Mon	20.45	20.45	20.45	20.45			76.8	76.8	###
2014-Oct-31 Fri	20.42	20.42	###	###	3,645	###	22.8	22.8	0.0
2014-Oct-30 Thu	###	###	###	###	473	0	74.6	74.6	0.0
2014-Oct-29 Wed	20.29	###	20.29	###			###	###	0.0
2014-Oct-28 Tue	20.5	20.5	20.5	20.5			###	###	1.5
2014-Oct-27 Mon	###	###	###	###	3,455	0	###	###	0.0
2014-Oct-24 Fri	20.25	20.25	20.25	20.25			68.7	68.7	###
2014-Oct-23 Thu	20.4	20.4	20.4	20.4	42	856	71.7	71.7	1.5
2014-Oct-22 Wed	###	###	###	###	4,682	0	###	###	0.0
2014-Oct-21 Tue	20.23	20.4	20.23	###	6,285	127,679	###	###	0.0
2014-Oct-20 Mon	###	###	20.25	20.25	8,257	###	27.1	27.1	###
2014-Oct-17 Fri	20.4	20.4	###	###	3,371	34,384	33.0	33.0	0.0
2014-Oct-16 Thu	###	20.45	###	20.45			###	###	###
2014-Oct-15 Wed	20.29	20.29	20.29	20.29	5	###	71.9	71.9	###
2014-Oct-14 Tue	###	###	###	###			###	###	0.0
2014-Oct-13 Mon	###	###	###	###			72.9	72.9	0.0
2014-Oct-10 Fri	###	###	###	###			###	###	0.0
2014-Oct-09 Thu	###	20.4	###	###			###	###	0.0
2014-Oct-08 Wed	20.22	20.22	20.22	20.22	0				1.4
2014-Oct-07 Tue	20.29	20.29	20.22	20.22			37.3	37.3	1.4
2014-Oct-06 Mon	###	###	20.26	20.26			###	###	1.4
2014-Oct-03 Fri	20.2	20.2	20.2	20.2	23	###	68.0	68.0	1.4
2014-Oct-02 Thu	###	###	###	###			73.7	73.7	0.0
2014-Oct-01 Wed	20.25	20.25	20.25	20.25	0				###
2014-Sep-30 Tue	20.4	20.4	20.25	20.25	1,944	###	24.4	24.4	###
2014-Sep-29 Mon	20.4	20.4	20.4	20.4	13,841	282,356	###	###	1.5
2014-Sep-26 Fri	20.4	20.4	20.4	20.4			###	###	1.5
2014-Sep-25 Thu	###	###	20.29	20.29	4,684	###	33.1	33.1	###
2014-Sep-24 Wed	###	###	###	###			33.2	33.2	0.0
2014-Sep-23 Tue	20.26	20.26	20.26	20.26	0				1.4
2014-Sep-22 Mon	20.26	20.26	20.26	20.26	0				1.4
2014-Sep-19 Fri	20.26	20.26	20.26	20.26	0				1.4
2014-Sep-18 Thu	20.26	20.26	20.26	20.26	6,353	###	###	###	1.4
2014-Sep-17 Wed	###	###	20.22	###			79.2	79.2	0.0
2014-Sep-16 Tue	20.27	20.27	20.27	20.27	0				1.4
2014-Sep-15 Mon	20.2	20.27	20.2	20.27			###	###	1.4
2014-Sep-12 Fri	###	###	20.22	20.22	6,950	###	28.5	28.5	1.4
2014-Sep-11 Thu	###	###	###	###			78.1	78.1	0.0
2014-Sep-10 Wed	20.27	20.27	20.27	20.27	0				1.4
2014-Sep-09 Tue	###	###	20.27	20.27	3,548	35,958	26.5	26.5	1.4
2014-Sep-08 Mon	20.42	20.42	20.42	20.42			76.1	76.1	1.5
2014-Sep-05 Fri	###	20.4	###	20.4	2,274	###	###	###	1.5
2014-Sep-04 Thu	###	20.4	###	20.4			74.1	74.1	1.5
2014-Sep-03 Wed	20.42	20.42	20.41	20.41	2,201,985	44,953,523	###	###	1.5
2014-Sep-02 Tue	20.48	20.48	###	###			###	###	0.0
2014-Sep-01 Mon	20.48	20.48	20.48	20.48	0				1.5
2014-Aug-29 Fri	20.48	20.48	20.48	20.48	8,575	###	69.8	69.8	1.5
2014-Aug-28 Thu	20.42	20.42	20.42	20.42	4	81	71.1	71.1	1.5
2014-Aug-27 Wed	20.44	20.44	20.44	20.44			67.5	67.5	1.5
2014-Aug-26 Tue	20.46	20.46	20.46	20.46	1,187	24,286	###	###	###
2014-Aug-25 Mon	20.41	20.43	20.41	20.43	6,250	127,625	71.6	71.6	###
2014-Aug-22 Fri	###	###	###	###	0				0.0
2014-Aug-21 Thu	20.41	20.41	###	###			35.8	35.8	0.0
2014-Aug-20 Wed	20.45	20.45	20.42	20.42			31.6	31.6	1.5
2014-Aug-19 Tue	20.45	20.45	20.44	20.44			28.5	28.5	1.5
2014-Aug-18 Mon	###	20.46	###	20.46			###	###	###
2014-Aug-15 Fri	20.44	20.44	20.44	20.44	750	###	67.8	67.8	1.5
2014-Aug-14 Thu	20.42	20.42	20.42	20.42	143	2,920	###	###	1.5
2014-Aug-13 Wed	20.41	20.41	20.41	20.41			71.9	71.9	1.5
2014-Aug-12 Tue	20.42	20.46	20.4	20.46	96,449	1,970,453	61.3	61.3	###
2014-Aug-11 Mon	20.44	20.44	20.44	20.44			73.1	73.1	1.5
2014-Aug-08 Fri	20.46	20.46	###	###	2,042	20,889	39.8	39.8	0.0
2014-Aug-07 Thu	###	###	###	###	0				0.0
2014-Aug-06 Wed	###	###	###	###	0				0.0
2014-Aug-05 Tue	###	###	###	###	245	0	79.1	79.1	0.0
2014-Aug-04 Mon	###	###	###	###			31.3	31.3	0.0
2014-Aug-01 Fri	###	###	###	###			###	###	0.0
2014-Jul-31 Thu	###	###	###	###			###	###	0.0
2014-Jul-30 Wed	###	###	###	###			###	###	0.0
2014-Jul-29 Tue	###	###	20.26	20.26	19,987	###	###	###	1.4
2014-Jul-28 Mon	###	###	20.24	20.24	48,129	###	29.8	29.8	1.4
2014-Jul-25 Fri	###	###	###	###			70.6	70.6	0.0
2014-Jul-24 Thu	###	###	###	###			###	###	0.0
2014-Jul-23 Wed	###	###	###	###			###	###	0.0
2014-Jul-22 Tue	20.42	20.42	20.42	20.42			###	###	1.5
2014-Jul-21 Mon	20.41	20.41	###	###			27.7	27.7	0.0
2014-Jul-18 Fri	20.43	20.43	20.43	20.43	0				###
2014-Jul-17 Thu	20.43	20.43	20.43	20.43	0				###
2014-Jul-16 Wed	20.41	20.43	20.41	20.43	756	###	###	###	###
2014-Jul-15 Tue	20.4	20.4	20.4	20.4	0				1.5
2014-Jul-14 Mon	20.4	20.4	20.4	20.4			72.3	72.3	1.5
2014-Jul-11 Fri	20.41	20.41	20.41	20.41	46	###	###	###	1.5
2014-Jul-10 Thu	###	20.41	###	20.41	80,346	###	###	###	1.5
2014-Jul-09 Wed	###	###	###	###	888	0	76.0	76.0	0.0
2014-Jul-08 Tue	###	###	###	###			###	###	0.0
2014-Jul-07 Mon	###	###	###	###			###	###	0.0
2014-Jul-04 Fri	20.25	20.25	20.25	20.25	0				###
2014-Jul-03 Thu	20.29	20.29	20.25	20.25	1,980	###	###	###	###
2014-Jul-02 Wed	20.29	20.29	20.22	20.22	2,145	43,446	27.4	27.4	1.4
2014-Jul-01 Tue	###	###	20.29	20.29	1,240	12,579	###	###	###
2014-Jun-30 Mon	###	###	###	###	0				0.0
2014-Jun-27 Fri	###	###	###	###	1,020	0	###	###	0.0
2014-Jun-26 Thu	20.5	20.5	20.25	###			17.4	17.4	0.0
2014-Jun-25 Wed	###	###	20.58	20.58			29.4	29.4	1.5
2014-Jun-24 Tue	20.54	20.54	20.54	20.54			72.9	72.9	1.5
2014-Jun-23 Mon	20.53	20.53	20.53	20.53	0				###
2014-Jun-20 Fri	20.53	20.53	20.53	20.53			###	###	###
2014-Jun-19 Thu	20.5	20.5	20.5	20.5	480	9,840	###	###	1.5
2014-Jun-18 Wed	20.5	20.5	20.49	20.49			###	###	###
2014-Jun-17 Tue	20.5	20.5	20.45	20.45			###	###	###
2014-Jun-16 Mon	20.47	20.47	20.46	20.46	2,142	###	###	###	###
2014-Jun-13 Fri	20.5	20.5	20.45	20.45			###	###	###
2014-Jun-12 Thu	20.5	20.5	20.41	20.41	1,025	###	31.7	31.7	1.5
2014-Jun-11 Wed	20.5	20.5	20.41	20.41	776	15,873	###	###	1.5
2014-Jun-10 Tue	20.5	20.5	20.5	20.5	1,750	35,875	76.1	76.1	1.5
2014-Jun-06 Fri	20.42	20.42	20.42	20.42	1,223	24,973	66.1	66.1	1.5
2014-Jun-05 Thu	###	###	###	###	0				0.0
2014-Jun-04 Wed	###	###	###	###	0				0.0
2014-Jun-03 Tue	###	###	###	###	0				0.0
2014-Jun-02 Mon	###	###	###	###			70.7	70.7	0.0
2014-May-30 Fri	20.4	20.4	20.4	20.4	0				1.5
2014-May-29 Thu	20.4	20.4	20.4	20.4	0				1.5
2014-May-28 Wed	20.4	20.4	20.4	20.4			###	###	1.5
2014-May-27 Tue	20.4	20.4	20.4	20.4			###	###	1.5
2014-May-26 Mon	###	###	###	###	0				0.0
2014-May-23 Fri	###	###	###	###	0				0.0
2014-May-22 Thu	###	###	###	###			67.2	67.2	0.0
2014-May-21 Wed	###	###	###	###	0				0.0
2014-May-20 Tue	###	###	###	###	245	0	###	###	0.0
2014-May-19 Mon	20.27	20.27	20.27	20.27			80.8	80.8	1.4
2014-May-16 Fri	###	###	###	###	3,823	0	###	###	0.0
2014-May-15 Thu	20.29	20.29	20.28	20.28	78	1,582	29.2	29.2	1.4
2014-May-14 Wed	20.23	20.23	20.23	20.23	0				1.4
2014-May-13 Tue	20.23	20.23	20.23	20.23			###	###	1.4
2014-May-12 Mon	20.22	###	20.22	20.22	3,323	###	###	###	1.4
2014-May-09 Fri	###	###	###	###	583	0	###	###	0.0
2014-May-08 Thu	###	###	###	###	5,981	0	29.1	29.1	0.0
2014-May-07 Wed	20.29	20.29	20.29	20.29	7,370	###	###	###	###
2014-May-06 Tue	20.26	20.26	20.26	20.26	0				1.4
2014-May-05 Mon	20.25	20.26	20.25	20.26			74.0	74.0	1.4
2014-May-02 Fri	20.22	20.22	20.22	20.22	246	4,974	###	###	1.4
2014-May-01 Thu	20.21	20.21	20.21	20.21	155	###	81.8	81.8	###
2014-Apr-30 Wed	###	###	###	###			73.0	73.0	0.0
2014-Apr-29 Tue	###	###	###	###	0				0.0
2014-Apr-28 Mon	###	###	###	###			76.3	76.3	0.0
2014-Apr-24 Thu	###	###	###	###	426	0	###	###	0.0
2014-Apr-23 Wed	###	###	###	###	0				0.0
2014-Apr-22 Tue	###	###	###	###			74.3	74.3	0.0
2014-Apr-17 Thu	###	###	###	###	1,747	0	###	###	0.0
2014-Apr-16 Wed	###	###	###	###	0				0.0
2014-Apr-15 Tue	###	###	###	###	640	0	###	###	0.0
2014-Apr-14 Mon	###	###	###	###	0				0.0
2014-Apr-11 Fri	###	###	###	###	0				0.0
2014-Apr-10 Thu	###	###	###	###	0				0.0
2014-Apr-09 Wed	###	###	###	###	0				0.0
2014-Apr-08 Tue	###	###	###	###			74.3	74.3	0.0
2014-Apr-07 Mon	###	###	###	###			###	###	0.0
2014-Apr-04 Fri	###	###	###	###			70.5	70.5	0.0
2014-Apr-03 Thu	###	###	###	###	0				0.0
2014-Apr-02 Wed	###	###	###	###	0				0.0
2014-Apr-01 Tue	###	###	###	###	0				0.0
2014-Mar-31 Mon	###	###	###	###	10,550	0	30.6	30.6	0.0
2014-Mar-28 Fri	20.44	20.44	###	###	9	###	25.8	25.8	0.0
2014-Mar-27 Thu	20.44	20.44	20.44	20.44	0				1.5
2014-Mar-26 Wed	20.44	20.44	20.44	20.44	784	16,024	72.3	72.3	1.5
2014-Mar-25 Tue	###	20.41	###	20.41			75.8	75.8	1.5
2014-Mar-24 Mon	###	###	###	###	0				0.0
2014-Mar-21 Fri	###	###	###	###			67.5	67.5	0.0
2014-Mar-20 Thu	20.43	20.43	20.43	20.43	0				###
2014-Mar-19 Wed	20.43	20.43	20.43	20.43	0				###
2014-Mar-18 Tue	20.4	20.43	20.4	20.43			74.6	74.6	###
2014-Mar-17 Mon	20.48	20.48	20.48	20.48			###	###	1.5
2014-Mar-14 Fri	###	###	###	###	0				0.0
2014-Mar-13 Thu	###	###	###	###			###	###	0.0
2014-Mar-12 Wed	20.46	20.46	20.46	20.46	0				###
2014-Mar-11 Tue	20.46	20.46	20.46	20.46	0				###
2014-Mar-10 Mon	20.46	20.46	20.46	20.46	0				###
2014-Mar-07 Fri	20.46	20.46	20.46	20.46	0				###
2014-Mar-06 Thu	20.46	20.46	20.46	20.46	0				###
2014-Mar-05 Wed	20.46	20.46	20.46	20.46	0				###
2014-Mar-04 Tue	20.46	20.46	20.46	20.46	0				###
2014-Mar-03 Mon	20.46	20.46	20.46	20.46	0				###
2014-Feb-28 Fri	20.46	20.46	20.46	20.46			###	###	###
2014-Feb-27 Thu	20.43	20.45	20.43	20.45			###	###	###
2014-Feb-26 Wed	20.4	20.4	20.4	20.4	1,546	###	72.8	72.8	1.5
2014-Feb-25 Tue	###	###	###	###	0				0.0
2014-Feb-24 Mon	###	###	###	###			###	###	0.0
2014-Feb-21 Fri	20.26	20.26	20.26	20.26	25	###	70.2	70.2	1.4
2014-Feb-20 Thu	20.27	20.28	20.27	20.28			71.0	71.0	1.4
2014-Feb-19 Wed	###	###	###	###			###	###	0.0
2014-Feb-18 Tue	###	###	###	###			###	###	0.0
2014-Feb-17 Mon	###	###	###	###	14,787	0	###	###	0.0
2014-Feb-14 Fri	20.26	20.26	20.26	20.26			###	###	1.4
2014-Feb-13 Thu	20.23	20.23	20.23	20.23	0				1.4
2014-Feb-12 Wed	20.23	20.23	20.23	20.23	0				1.4
2014-Feb-11 Tue	20.23	20.23	20.23	20.23	0				1.4
2014-Feb-10 Mon	20.23	20.23	20.23	20.23			72.6	72.6	1.4
2014-Feb-07 Fri	###	###	###	###			63.1	63.1	0.0
2014-Feb-06 Thu	###	###	###	###	0				0.0
2014-Feb-05 Wed	###	###	###	###	1,220	0	77.5	77.5	0.0
2014-Feb-04 Tue	20.43	20.43	20.43	20.43	23	###	74.3	74.3	###
2014-Feb-03 Mon	20.4	20.4	20.4	20.4	1,485	###	###	###	1.5
2014-Jan-31 Fri	###	###	###	###	0				0.0
2014-Jan-30 Thu	###	###	###	###	0				0.0
2014-Jan-29 Wed	###	###	###	###	0				0.0
2014-Jan-28 Tue	###	###	###	###	0				0.0
2014-Jan-24 Fri	###	###	###	###	0				0.0
2014-Jan-23 Thu	###	###	###	###	0				0.0
2014-Jan-22 Wed	###	###	###	###	2,679	0	###	###	0.0
2014-Jan-21 Tue	###	###	###	###			###	###	0.0
2014-Jan-20 Mon	20.28	20.28	20.28	20.28	485	###	###	###	1.4
2014-Jan-17 Fri	20.24	20.24	20.24	20.24	0				1.4
2014-Jan-16 Thu	20.24	20.24	20.24	20.24	0				1.4
2014-Jan-15 Wed	20.24	20.24	20.24	20.24			###	###	1.4
2014-Jan-14 Tue	20.24	20.24	20.24	20.24	0				1.4
2014-Jan-13 Mon	20.24	20.24	20.24	20.24	0				1.4
2014-Jan-10 Fri	20.24	20.24	20.24	20.24	0				1.4
2014-Jan-09 Thu	20.24	20.24	20.24	20.24	0				1.4
2014-Jan-08 Wed	20.24	20.24	20.24	20.24	0				1.4
2014-Jan-07 Tue	20.24	20.24	20.24	20.24			72.6	72.6	1.4
2014-Jan-06 Mon	20.23	20.23	20.23	20.23	0				1.4
2014-Jan-03 Fri	20.23	20.23	20.23	20.23	870	###	74.0	74.0	1.4
2014-Jan-02 Thu	20.53	20.53	20.53	20.53	0				###
2013-Dec-31 Tue	20.53	20.53	20.53	20.53	0				###
2013-Dec-30 Mon	20.53	20.53	20.53	20.53	0				###
2013-Dec-27 Fri	20.53	20.53	20.53	20.53	0				###
2013-Dec-24 Tue	20.53	20.53	20.53	20.53	0				###
2013-Dec-23 Mon	20.49	20.53	20.49	20.53			67.2	67.2	###
2013-Dec-20 Fri	20.43	20.51	20.43	20.51			###	###	###
2013-Dec-19 Thu	20.5	20.5	20.5	20.5	0				1.5
2013-Dec-18 Wed	20.5	20.5	20.5	20.5	57	###	77.0	77.0	1.5
2013-Dec-17 Tue	20.53	20.53	20.53	20.53			77.4	77.4	###
2013-Dec-16 Mon	20.4	20.4	20.4	20.4	0				1.5
2013-Dec-13 Fri	20.4	20.4	20.4	20.4	23	###	61.7	61.7	1.5
2013-Dec-12 Thu	20.48	20.48	20.48	20.48	556	11,386	###	###	1.5
2013-Dec-11 Wed	20.41	20.41	20.41	20.41	0				1.5
2013-Dec-10 Tue	20.41	20.41	20.41	20.41			76.0	76.0	1.5
2013-Dec-09 Mon	20.28	20.28	20.28	20.28	0				1.4
2013-Dec-06 Fri	20.28	20.28	20.28	20.28			###	###	1.4
2013-Dec-05 Thu	###	###	###	###			###	###	0.0
2013-Dec-04 Wed	###	20.4	###	20.4	4,744	48,388	67.6	67.6	1.5
2013-Dec-03 Tue	###	###	###	###	387	0	75.5	75.5	0.0
2013-Dec-02 Mon	20.4	20.4	20.4	20.4	377	###	81.7	81.7	1.5
2013-Nov-29 Fri	20.42	20.42	20.42	20.42	0				1.5
2013-Nov-28 Thu	20.42	20.42	20.42	20.42	0				1.5
2013-Nov-27 Wed	20.42	20.42	20.42	20.42	687	14,028	###	###	1.5
2013-Nov-26 Tue	###	###	###	###	0				0.0
2013-Nov-25 Mon	###	###	###	###	2	0	75.0	75.0	0.0
2013-Nov-22 Fri	20.27	20.27	20.27	20.27			68.2	68.2	1.4
2013-Nov-21 Thu	###	###	###	###			###	###	0.0
2013-Nov-20 Wed	###	###	###	###			###	###	0.0
2013-Nov-19 Tue	###	20.4	###	###			76.9	76.9	0.0
2013-Nov-18 Mon	###	###	###	###	0				0.0
2013-Nov-15 Fri	###	###	###	###	0				0.0
2013-Nov-14 Thu	###	###	###	###	0				0.0
2013-Nov-13 Wed	###	###	###	###	0				0.0
2013-Nov-12 Tue	20.24	###	20.22	###	1,280	12,940	77.6	77.6	0.0
2013-Nov-11 Mon	###	###	###	###	0				0.0
2013-Nov-08 Fri	###	###	###	###	0				0.0
2013-Nov-07 Thu	###	###	###	###			###	###	0.0
2013-Nov-06 Wed	20.29	20.29	20.29	20.29	488	###	72.4	72.4	###
2013-Nov-05 Tue	20.25	20.25	20.25	20.25			68.8	68.8	###
2013-Nov-04 Mon	###	###	###	###	0				0.0
2013-Nov-01 Fri	###	###	###	###			78.1	78.1	0.0
2013-Oct-31 Thu	20.27	20.27	20.27	20.27	0				1.4
2013-Oct-30 Wed	20.27	20.27	20.27	20.27	0				1.4
2013-Oct-29 Tue	20.27	20.27	20.27	20.27	0				1.4
2013-Oct-28 Mon	20.27	20.27	20.27	20.27	1,451	###	71.7	71.7	1.4
2013-Oct-25 Fri	20.26	20.26	20.26	20.26	7,248	146,844	###	###	1.4
2013-Oct-24 Thu	20.26	20.26	20.26	20.26	0				1.4
2013-Oct-23 Wed	20.26	20.26	20.26	20.26			###	###	1.4
2013-Oct-22 Tue	20.23	20.23	20.23	20.23	0				1.4
2013-Oct-21 Mon	20.23	20.23	20.23	20.23			###	###	1.4
2013-Oct-18 Fri	###	###	###	###	0				0.0
2013-Oct-17 Thu	###	###	###	###	0				0.0
2013-Oct-16 Wed	###	###	###	###	0				0.0
2013-Oct-15 Tue	###	###	###	###	0				0.0
2013-Oct-14 Mon	###	###	###	###	0				0.0
2013-Oct-11 Fri	###	###	###	###			###	###	0.0
2013-Oct-10 Thu	20.22	20.22	20.22	20.22			70.5	70.5	1.4
2013-Oct-09 Wed	20.2	20.2	20.2	20.2	0				1.4
2013-Oct-08 Tue	20.2	20.2	20.2	20.2	0				1.4
2013-Oct-07 Mon	20.2	20.2	20.2	20.2			###	###	1.4
2013-Oct-04 Fri	###	###	###	###	2,459	0	###	###	0.0
2013-Oct-03 Thu	###	###	20.27	###	2,642	26,776	###	###	0.0
2013-Oct-02 Wed	20.49	20.49	20.49	20.49	0				###
2013-Oct-01 Tue	20.49	20.49	20.49	20.49	0				###
2013-Sep-30 Mon	20.49	20.49	20.49	20.49	0				###
2013-Sep-27 Fri	20.49	20.49	20.49	20.49	0				###
2013-Sep-26 Thu	20.49	20.49	20.49	20.49	0				###
2013-Sep-25 Wed	20.49	20.49	20.49	20.49	1	20	63.8	63.8	###
2013-Sep-24 Tue	20.46	20.46	20.46	20.46	0				###
2013-Sep-23 Mon	20.46	20.46	20.46	20.46	0				###
2013-Sep-20 Fri	20.46	20.46	20.46	20.46	0				###
2013-Sep-19 Thu	20.46	20.46	20.46	20.46			###	###	###
2013-Sep-18 Wed	###	###	###	###	0				0.0
2013-Sep-17 Tue	###	###	###	###	0				0.0
2013-Sep-16 Mon	###	###	###	###	0				0.0
2013-Sep-13 Fri	###	###	###	###			###	###	0.0
2013-Sep-12 Thu	20.26	20.26	20.26	20.26	0				1.4
2013-Sep-11 Wed	20.26	20.26	20.26	20.26	0				1.4
2013-Sep-10 Tue	20.26	20.26	20.26	20.26	0				1.4
2013-Sep-09 Mon	20.26	20.26	20.26	20.26	0				1.4
2013-Sep-06 Fri	20.26	20.26	20.26	20.26	54	###	70.6	70.6	1.4
2013-Sep-05 Thu	###	###	###	###	0				0.0
2013-Sep-04 Wed	###	###	###	###	55	0	###	###	0.0
2013-Sep-03 Tue	20.43	20.44	20.43	20.44	1,223	###	###	###	1.5
2013-Sep-02 Mon	20.44	20.44	20.44	20.44			###	###	1.5
2013-Aug-30 Fri	20.43	20.43	20.43	20.43	0				###
2013-Aug-29 Thu	20.43	20.43	20.43	20.43	0				###
2013-Aug-28 Wed	20.43	20.43	20.43	20.43	0				###
2013-Aug-27 Tue	20.43	20.43	20.43	20.43	0				###
2013-Aug-26 Mon	20.43	20.43	20.43	20.43			74.3	74.3	###
2013-Aug-23 Fri	###	###	###	###	8,942	0	63.9	63.9	0.0
2013-Aug-22 Thu	###	###	###	###	5,881	0	###	###	0.0
2013-Aug-21 Wed	###	###	###	###	0				0.0
2013-Aug-20 Tue	###	###	###	###			73.7	73.7	0.0
2013-Aug-19 Mon	###	###	###	###	581	0	70.3	70.3	0.0
2013-Aug-16 Fri	20.46	20.46	20.41	20.41			###	###	1.5
2013-Aug-15 Thu	20.43	20.43	20.43	20.43	0				###
2013-Aug-14 Wed	20.43	20.45	20.43	20.43			###	###	###
2013-Aug-13 Tue	20.52	20.52	20.52	20.52	0				1.5
2013-Aug-12 Mon	20.52	20.52	20.52	20.52	6	123	###	###	1.5
2013-Aug-09 Fri	20.5	20.5	20.5	20.5	380	###	70.8	70.8	1.5
2013-Aug-08 Thu	###	###	###	###	0				0.0
2013-Aug-07 Wed	###	###	###	###	0				0.0
2013-Aug-06 Tue	###	###	###	###			###	###	0.0
2013-Aug-05 Mon	20.55	###	20.55	###			78.2	78.2	0.0
2013-Aug-02 Fri	20.49	20.49	20.49	20.49	0				###
2013-Aug-01 Thu	20.49	20.49	20.49	20.49	0				###
2013-Jul-31 Wed	20.49	20.49	20.49	20.49	0				###
2013-Jul-30 Tue	20.49	20.49	20.49	20.49	0				###
2013-Jul-29 Mon	20.49	20.49	20.49	20.49	2,441	###	75.3	75.3	###
2013-Jul-26 Fri	20.45	20.45	20.45	20.45	0				###
2013-Jul-25 Thu	20.45	20.45	20.45	20.45	1	20	72.1	72.1	###
2013-Jul-24 Wed	20.41	20.41	20.41	20.41	0				1.5
2013-Jul-23 Tue	20.41	20.41	20.41	20.41	0				1.5
2013-Jul-22 Mon	20.43	20.43	20.41	20.41	485	###	###	###	1.5
2013-Jul-19 Fri	20.47	20.47	20.47	20.47	0				1.5
2013-Jul-18 Thu	20.47	20.47	20.47	20.47			73.4	73.4	1.5
2013-Jul-17 Wed	###	###	###	###	0				0.0
2013-Jul-16 Tue	###	###	###	###	0				0.0
2013-Jul-15 Mon	###	###	###	###	0				0.0
2013-Jul-12 Fri	###	###	###	###	0				0.0
2013-Jul-11 Thu	###	###	###	###	378	0	###	###	0.0
2013-Jul-10 Wed	###	###	###	###	1,423	0	75.2	75.2	0.0
2013-Jul-09 Tue	20.4	20.4	20.4	20.4	0				1.5
2013-Jul-08 Mon	20.4	20.4	20.4	20.4	0				1.5
2013-Jul-05 Fri	20.4	20.4	20.4	20.4	0				1.5
2013-Jul-04 Thu	20.4	20.4	20.4	20.4			64.7	64.7	1.5
2013-Jul-03 Wed	###	###	###	###	0				0.0
2013-Jul-02 Tue	###	###	###	###	6	0	###	###	0.0
2013-Jul-01 Mon	20.25	20.25	20.25	20.25	340	6,885	###	###	###
2013-Jun-28 Fri	###	###	###	###	0				0.0
2013-Jun-27 Thu	###	###	###	###	7,857	0	###	###	0.0
2013-Jun-26 Wed	20.23	20.23	20.23	20.23			###	###	1.4
2013-Jun-25 Tue	20.2	20.23	20.2	20.23	23	###	###	###	1.4
2013-Jun-24 Mon	20.57	20.57	20.57	20.57			###	###	###
2013-Jun-21 Fri	20.72	20.72	20.72	20.72			###	###	1.5
2013-Jun-20 Thu	20.8	20.8	20.8	20.8	0				1.5
2013-Jun-19 Wed	20.8	20.8	20.8	20.8	0				1.5
2013-Jun-18 Tue	20.8	20.8	20.8	20.8	27	###	###	###	1.5
2013-Jun-17 Mon	20.74	20.74	20.74	20.74	0				###
2013-Jun-14 Fri	20.74	20.74	20.74	20.74	0				###
2013-Jun-13 Thu	20.74	20.74	20.74	20.74	726	15,057	78.8	78.8	###
2013-Jun-12 Wed	###	###	###	###	0				0.0
2013-Jun-11 Tue	###	###	###	###	1	0	72.5	72.5	0.0
2013-Jun-07 Fri	20.79	20.79	20.79	20.79			72.1	72.1	1.5
2013-Jun-06 Thu	###	###	###	###	0				0.0
2013-Jun-05 Wed	###	###	###	###	0				0.0
2013-Jun-04 Tue	###	###	###	###	0				0.0
2013-Jun-03 Mon	###	###	###	###	0				0.0
2013-May-31 Fri	###	###	###	###	0				0.0
2013-May-30 Thu	###	###	###	###	0				0.0
2013-May-29 Wed	###	###	###	###	248	0	###	###	0.0
2013-May-28 Tue	20.79	20.79	20.79	20.79			###	###	1.5
2013-May-27 Mon	20.81	20.81	20.81	20.81			76.5	76.5	###
2013-May-24 Fri	20.71	20.71	20.71	20.71			###	###	###
2013-May-23 Thu	###	###	###	###	80	0	###	###	0.0
2013-May-22 Wed	20.81	20.81	20.81	20.81	251	5,223	###	###	###
2013-May-21 Tue	20.77	20.77	20.77	20.77	0				###
2013-May-20 Mon	20.77	20.77	20.77	20.77	0				###
2013-May-17 Fri	20.77	20.77	20.77	20.77	578	###	72.6	72.6	###
2013-May-16 Thu	###	###	###	###	0				0.0
2013-May-15 Wed	###	###	###	###			77.2	77.2	0.0
2013-May-14 Tue	20.73	20.73	20.73	20.73			71.4	71.4	###
2013-May-13 Mon	20.72	20.72	20.72	20.72	0				1.5
2013-May-10 Fri	20.72	20.72	20.72	20.72	4	82	###	###	1.5
2013-May-09 Thu	20.81	20.81	20.72	20.72	42,125	874,725	25.3	25.3	1.5
2013-May-08 Wed	20.79	20.81	20.79	20.81			###	###	###
2013-May-07 Tue	###	###	###	###	0				0.0
2013-May-06 Mon	###	###	###	###	1,150	0	72.6	72.6	0.0
2013-May-03 Fri	###	20.78	###	20.78	2,420	25,143	###	###	1.5
2013-May-02 Thu	20.77	20.77	20.77	20.77	1,452	30,158	###	###	###
2013-May-01 Wed	###	###	###	###			75.7	75.7	0.0
2013-Apr-30 Tue	###	###	###	###			69.1	69.1	0.0
2013-Apr-29 Mon	###	###	###	###			###	###	0.0
2013-Apr-26 Fri	###	###	###	###	0				0.0
2013-Apr-24 Wed	###	###	###	###	19,420	0	65.4	65.4	0.0
2013-Apr-23 Tue	###	###	###	###			74.2	74.2	0.0
2013-Apr-22 Mon	20.58	20.58	20.58	20.58	0				1.5
2013-Apr-19 Fri	20.58	20.58	20.58	20.58	44	###	###	###	1.5
2013-Apr-18 Thu	20.51	20.51	20.51	20.51	0				###
2013-Apr-17 Wed	###	###	20.51	20.51	2,172	22,273	30.2	30.2	###
2013-Apr-16 Tue	20.53	20.53	20.53	20.53	0				###
2013-Apr-15 Mon	20.53	20.53	20.53	20.53	0				###
2013-Apr-12 Fri	20.53	20.53	20.53	20.53	0				###
2013-Apr-11 Thu	20.51	20.53	20.51	20.53			###	###	###
2013-Apr-10 Wed	20.45	20.45	20.45	20.45			67.7	67.7	###
2013-Apr-09 Tue	20.5	20.5	20.5	20.5	975	19,987	65.6	65.6	1.5
2013-Apr-08 Mon	###	###	###	###	0				0.0
2013-Apr-05 Fri	###	###	###	###	0				0.0
2013-Apr-04 Thu	###	###	###	###	0				0.0
2013-Apr-03 Wed	###	###	###	###	84	0	80.3	80.3	0.0
2013-Apr-02 Tue	20.46	20.46	20.46	20.46	0				###
2013-Mar-28 Thu	20.46	20.46	20.46	20.46			71.8	71.8	###
2013-Mar-27 Wed	20.56	20.56	20.56	20.56	0				1.5
2013-Mar-26 Tue	20.54	20.56	20.54	20.56			72.1	72.1	1.5
2013-Mar-25 Mon	20.49	20.49	20.48	20.48			###	###	1.5
2013-Mar-22 Fri	20.52	20.52	20.52	20.52	0				1.5
2013-Mar-21 Thu	20.49	20.52	20.49	20.52	8,746	###	75.5	75.5	1.5
2013-Mar-20 Wed	20.45	20.45	20.45	20.45	0				###
2013-Mar-19 Tue	20.45	20.45	20.45	20.45	0				###
2013-Mar-18 Mon	20.45	20.45	20.45	20.45	0				###
2013-Mar-15 Fri	20.45	20.45	20.45	20.45	244	4,989	###	###	###
2013-Mar-14 Thu	20.55	20.55	20.55	20.55	0				1.5
2013-Mar-13 Wed	20.49	20.55	20.49	20.55	1,423	###	76.3	76.3	1.5
2013-Mar-12 Tue	20.55	20.55	20.55	20.55	0				1.5
2013-Mar-11 Mon	20.55	20.55	20.55	20.55	0				1.5
2013-Mar-08 Fri	20.55	20.55	20.55	20.55	1,825	###	###	###	1.5
2013-Mar-07 Thu	20.54	20.54	20.54	20.54			74.3	74.3	1.5
2013-Mar-06 Wed	###	###	###	###			###	###	0.0
2013-Mar-05 Tue	###	###	###	###			74.0	74.0	0.0
2013-Mar-04 Mon	###	20.73	###	20.73	2,646	27,425	83.1	83.1	###
2013-Mar-01 Fri	###	###	###	###	0				0.0
2013-Feb-28 Thu	###	###	###	###	0				0.0
2013-Feb-27 Wed	###	###	###	###	0				0.0
2013-Feb-26 Tue	20.57	###	20.57	###	1,286	13,226	74.3	74.3	0.0
2013-Feb-25 Mon	20.54	20.54	20.54	20.54	0				1.5
2013-Feb-22 Fri	20.54	20.54	20.54	20.54	0				1.5
2013-Feb-21 Thu	20.54	20.54	20.54	20.54	0				1.5
2013-Feb-20 Wed	20.54	20.54	20.54	20.54			###	###	1.5
2013-Feb-19 Tue	20.5	20.57	20.5	20.57	421	8,645	73.9	73.9	###
2013-Feb-18 Mon	20.58	20.58	20.5	20.5			###	###	1.5
2013-Feb-15 Fri	20.49	20.55	20.49	20.55	11,122	228,223	72.4	72.4	1.5
2013-Feb-14 Thu	20.5	20.5	20.5	20.5			###	###	1.5
2013-Feb-13 Wed	20.59	20.59	20.59	20.59	0				###
2013-Feb-12 Tue	20.59	20.59	20.59	20.59	0				###
2013-Feb-11 Mon	20.48	20.59	20.48	20.59			76.5	76.5	###
2013-Feb-08 Fri	###	###	###	###	52	0	###	###	0.0
2013-Feb-07 Thu	###	###	20.5	20.5			###	###	1.5
2013-Feb-06 Wed	20.54	20.56	20.54	20.54			67.7	67.7	1.5
2013-Feb-05 Tue	20.44	20.44	20.44	20.44			73.5	73.5	1.5
2013-Feb-04 Mon	20.58	20.58	20.58	20.58	0				1.5
2013-Feb-01 Fri	20.58	20.58	20.57	20.58			64.8	64.8	1.5
2013-Jan-31 Thu	20.46	20.57	20.46	20.57	2,773	56,888	###	###	###
2013-Jan-30 Wed	20.58	20.58	20.58	20.58			71.1	71.1	1.5
2013-Jan-29 Tue	20.59	20.59	20.59	20.59	1,455	29,958	70.9	70.9	###
2013-Jan-25 Fri	###	###	###	###			###	###	0.0
2013-Jan-24 Thu	###	###	###	###	250	0	69.1	69.1	0.0
2013-Jan-23 Wed	###	###	###	###	1,881	0	31.8	31.8	0.0
2013-Jan-22 Tue	###	###	###	###			78.3	78.3	0.0
2013-Jan-21 Mon	###	###	###	###			###	###	0.0
2013-Jan-18 Fri	20.54	20.54	20.54	20.54	0				1.5
2013-Jan-17 Thu	20.56	20.56	20.54	20.54			34.5	34.5	1.5
2013-Jan-16 Wed	20.5	20.5	20.5	20.5	0				1.5
2013-Jan-15 Tue	20.49	20.5	20.48	20.5	33,343	###	###	###	1.5
2013-Jan-14 Mon	20.47	20.47	20.47	20.47			71.3	71.3	1.5
2013-Jan-11 Fri	20.51	20.51	20.51	20.51	0				###
2013-Jan-10 Thu	20.51	20.51	20.51	20.51	144	2,953	###	###	###
2013-Jan-09 Wed	20.51	20.51	20.51	20.51	0				###
2013-Jan-08 Tue	20.51	20.51	20.51	20.51	0				###
2013-Jan-07 Mon	20.51	20.51	20.5	20.51			###	###	###
2013-Jan-04 Fri	20.54	20.54	20.54	20.54	975	20,026	77.4	77.4	1.5
2013-Jan-03 Thu	20.52	20.52	20.5	20.5	1,125	23,073	23.4	23.4	1.5
2013-Jan-02 Wed	20.57	20.57	20.52	20.52	141	###	18.5	18.5	1.5
2012-Dec-31 Mon	20.73	20.73	20.73	20.73	1,024	21,227	###	###	###
2012-Dec-28 Fri	###	###	###	###	0				0.0
2012-Dec-27 Thu	###	###	###	###	0				0.0
2012-Dec-24 Mon	###	###	###	###	0				0.0
2012-Dec-21 Fri	###	###	###	###			75.6	75.6	0.0
2012-Dec-20 Thu	###	###	###	###	955	0	70.2	70.2	0.0
2012-Dec-19 Wed	###	###	###	###	5,380	0	###	###	0.0
2012-Dec-18 Tue	###	###	###	###	2,180	0	###	###	0.0
2012-Dec-17 Mon	###	###	###	###			###	###	0.0
2012-Dec-14 Fri	###	###	###	###			###	###	0.0
2012-Dec-13 Thu	###	###	###	###			###	###	0.0
2012-Dec-12 Wed	###	###	###	###	0				0.0
2012-Dec-11 Tue	###	###	###	###			69.2	69.2	0.0
2012-Dec-10 Mon	20.71	20.71	20.71	20.71			74.7	74.7	###
2012-Dec-07 Fri	20.72	20.72	20.72	20.72	940	19,476	67.4	67.4	1.5
2012-Dec-06 Thu	20.72	20.72	###	###			###	###	0.0
2012-Dec-05 Wed	###	###	###	###	0				0.0
2012-Dec-04 Tue	###	###	###	###			###	###	0.0
2012-Dec-03 Mon	###	###	###	###	0				0.0
2012-Nov-30 Fri	###	###	###	###	321	0	64.7	64.7	0.0
2012-Nov-29 Thu	###	###	20.56	20.56			27.9	27.9	1.5
2012-Nov-28 Wed	20.57	20.57	20.55	20.56			###	###	1.5
2012-Nov-27 Tue	20.57	20.57	20.57	20.57	0				###
2012-Nov-26 Mon	###	###	20.57	20.57			###	###	###
2012-Nov-23 Fri	###	###	###	###	76	0	68.9	68.9	0.0
2012-Nov-22 Thu	20.59	20.59	20.59	20.59			67.1	67.1	###
2012-Nov-21 Wed	###	###	###	###			###	###	0.0
2012-Nov-20 Tue	###	###	###	###	1,373	0	###	###	0.0
2012-Nov-19 Mon	20.71	20.71	20.71	20.71	0				###
2012-Nov-16 Fri	20.71	20.71	20.71	20.71	0				###
2012-Nov-15 Thu	20.71	20.71	20.71	20.71	0				###
2012-Nov-14 Wed	20.71	20.71	20.71	20.71			###	###	###
2012-Nov-13 Tue	###	###	###	###	50	0	82.3	82.3	0.0
2012-Nov-12 Mon	###	###	###	###			72.9	72.9	0.0
2012-Nov-09 Fri	20.58	20.58	20.58	20.58	0				1.5
2012-Nov-08 Thu	20.58	20.58	20.58	20.58			67.7	67.7	1.5
2012-Nov-07 Wed	###	###	###	###			68.3	68.3	0.0
2012-Nov-06 Tue	###	###	###	###	0				0.0
2012-Nov-05 Mon	###	###	###	###	0				0.0
2012-Nov-02 Fri	###	###	###	###			72.6	72.6	0.0
2012-Nov-01 Thu	###	###	###	###	0				0.0
2012-Oct-31 Wed	###	###	###	###	643	0	66.8	66.8	0.0
2012-Oct-30 Tue	###	###	###	###	0				0.0
2012-Oct-29 Mon	###	###	###	###			###	###	0.0
2012-Oct-26 Fri	20.59	20.59	20.59	20.59	0				###
2012-Oct-25 Thu	###	###	20.59	20.59	2,628	27,055	###	###	###
2012-Oct-24 Wed	20.7	20.7	20.7	20.7			###	###	1.5
2012-Oct-23 Tue	###	###	###	###	0				0.0
2012-Oct-22 Mon	###	###	###	###	0				0.0
2012-Oct-19 Fri	###	###	###	###			62.5	62.5	0.0
2012-Oct-18 Thu	###	###	###	###	1,176	0	70.8	70.8	0.0
2012-Oct-17 Wed	###	20.76	###	###	555	###	###	###	0.0
2012-Oct-16 Tue	20.72	20.72	20.72	20.72	1,147	###	74.2	74.2	1.5
2012-Oct-15 Mon	20.76	20.76	20.76	20.76	2,023	###	73.6	73.6	1.5
2012-Oct-12 Fri	20.7	20.7	20.7	20.7	373	7,721	67.4	67.4	1.5
2012-Oct-11 Thu	###	###	###	###	86	0	###	###	0.0
2012-Oct-10 Wed	###	###	###	###			69.1	69.1	0.0
2012-Oct-09 Tue	###	###	###	###	558	0	65.1	65.1	0.0
2012-Oct-08 Mon	###	###	###	###	0				0.0
2012-Oct-05 Fri	20.74	20.74	###	###			###	###	0.0
2012-Oct-04 Thu	20.74	20.74	20.74	20.74	244	###	66.9	66.9	###
2012-Oct-03 Wed	###	###	###	###	0				0.0
2012-Oct-02 Tue	###	###	###	###			###	###	0.0
2012-Oct-01 Mon	###	###	###	###	1,327	0	###	###	0.0
2012-Sep-28 Fri	20.57	###	20.56	###			###	###	0.0
2012-Sep-27 Thu	20.73	20.73	20.73	20.73	0				###
2012-Sep-26 Wed	20.73	20.73	20.73	20.73	0				###
2012-Sep-25 Tue	20.73	20.73	20.73	20.73	0				###
2012-Sep-24 Mon	20.73	20.73	20.73	20.73			###	###	###
2012-Sep-21 Fri	20.73	20.77	20.73	20.77	10,074	###	71.1	71.1	###
2012-Sep-20 Thu	###	###	###	###			72.0	72.0	0.0
2012-Sep-19 Wed	###	###	###	###	1,372	0	25.9	25.9	0.0
2012-Sep-18 Tue	###	###	###	###	0				0.0
2012-Sep-17 Mon	###	###	###	###			72.6	72.6	0.0
2012-Sep-14 Fri	###	###	###	###			64.8	64.8	0.0
2012-Sep-13 Thu	###	###	###	###	0				0.0
2012-Sep-12 Wed	20.7	20.7	###	###	5,322	55,082	23.3	23.3	0.0
2012-Sep-11 Tue	20.74	20.74	20.74	20.74	651	###	###	###	###
2012-Sep-10 Mon	20.74	20.74	20.74	20.74	0				###
2012-Sep-07 Fri	20.74	20.74	20.74	20.74	0				###
2012-Sep-06 Thu	20.74	20.74	20.74	20.74			###	###	###
2012-Sep-05 Wed	20.7	20.7	20.7	20.7			79.8	79.8	1.5
2012-Sep-04 Tue	20.72	20.72	20.72	20.72	470	###	76.5	76.5	1.5
2012-Sep-03 Mon	20.53	20.53	20.53	20.53	0				###
2012-Aug-31 Fri	20.53	20.53	20.53	20.53	0				###
2012-Aug-30 Thu	20.59	20.59	20.53	20.53			###	###	###
2012-Aug-29 Wed	20.56	20.56	20.56	20.56	72	1,480	###	###	1.5
2012-Aug-28 Tue	20.55	20.55	20.55	20.55			74.9	74.9	1.5
2012-Aug-27 Mon	20.52	20.52	20.52	20.52			###	###	1.5
2012-Aug-24 Fri	20.49	20.49	20.49	20.49	0				###
2012-Aug-23 Thu	20.49	20.49	20.49	20.49	970	19,875	66.9	66.9	###
2012-Aug-22 Wed	20.43	20.43	20.43	20.43	0				###
2012-Aug-21 Tue	20.43	20.43	20.43	20.43	240	###	###	###	###
2012-Aug-20 Mon	20.41	20.41	20.41	20.41	0				1.5
2012-Aug-17 Fri	20.41	20.41	20.41	20.41			###	###	1.5
2012-Aug-16 Thu	20.43	20.43	20.43	20.43			###	###	###
2012-Aug-15 Wed	20.44	20.44	20.44	20.44			###	###	1.5
2012-Aug-14 Tue	20.48	20.48	20.48	20.48	284	###	73.3	73.3	1.5
2012-Aug-13 Mon	20.5	20.5	20.5	20.5	443	9,081	73.8	73.8	1.5
2012-Aug-10 Fri	20.41	20.41	20.41	20.41	353	###	###	###	1.5
2012-Aug-09 Thu	20.41	20.41	20.41	20.41	0				1.5
2012-Aug-08 Wed	20.41	20.41	20.41	20.41	241	###	###	###	1.5
2012-Aug-07 Tue	20.5	20.5	20.5	20.5	0				1.5
2012-Aug-06 Mon	20.5	20.5	20.5	20.5	0				1.5
2012-Aug-03 Fri	20.5	20.5	20.5	20.5	0				1.5
2012-Aug-02 Thu	20.5	20.5	20.5	20.5	344	7,052	65.3	65.3	1.5
2012-Aug-01 Wed	20.46	20.46	20.46	20.46			75.4	75.4	###
2012-Jul-30 Mon	###	###	###	###	0				0.0
2012-Jul-27 Fri	###	###	###	###			###	###	0.0
2012-Jul-26 Thu	###	20.71	###	20.71	5,150	53,328	###	###	###
2012-Jul-25 Wed	20.7	20.7	20.7	20.7	0				1.5
2012-Jul-24 Tue	20.74	20.74	20.7	20.7	109,848	2,276,050	32.3	32.3	1.5
2012-Jul-23 Mon	###	###	###	###			84.3	84.3	0.0
2012-Jul-20 Fri	###	###	###	###	1,480	0	###	###	0.0
2012-Jul-19 Thu	###	###	###	###	0				0.0
2012-Jul-18 Wed	###	###	###	###			###	###	0.0
2012-Jul-17 Tue	###	###	###	###	0				0.0
2012-Jul-13 Fri	20.56	20.56	20.56	20.56	0				1.5
2012-Jul-12 Thu	20.5	20.56	20.5	20.56	36,877	757,084	79.6	79.6	1.5
2012-Jul-11 Wed	20.47	20.47	20.47	20.47	0				1.5
2012-Jul-10 Tue	20.47	20.47	20.47	20.47			###	###	1.5
2012-Jul-09 Mon	20.4	20.41	20.4	20.41	10,180	207,722	###	###	1.5
2012-Jul-06 Fri	###	###	###	###	0				0.0
2012-Jul-05 Thu	20.4	20.4	###	###			###	###	0.0
2012-Jul-04 Wed	###	###	###	###			60.5	60.5	0.0
2012-Jul-03 Tue	20.4	20.4	20.4	20.4	0				1.5
2012-Jul-02 Mon	20.4	20.4	20.4	20.4	0				1.5
2012-Jun-29 Fri	20.4	20.4	20.4	20.4	0				1.5
2012-Jun-28 Thu	20.4	20.4	20.4	20.4			###	###	1.5
2012-Jun-27 Wed	20.46	20.46	20.46	20.46			###	###	###
2012-Jun-26 Tue	20.48	20.48	20.48	20.48	250	5,120	###	###	1.5
2012-Jun-25 Mon	20.8	20.8	20.8	20.8	0				1.5
2012-Jun-22 Fri	20.8	20.8	20.8	20.8	0				1.5
2012-Jun-21 Thu	20.8	20.8	20.8	20.8	0				1.5
2012-Jun-20 Wed	20.79	20.8	20.79	20.8	950	19,755	###	###	1.5
2012-Jun-19 Tue	20.77	20.77	20.77	20.77	0				###
2012-Jun-18 Mon	20.77	20.77	20.77	20.77	0				###
2012-Jun-15 Fri	20.75	20.77	20.75	20.77			72.6	72.6	###
2012-Jun-14 Thu	20.75	20.75	20.75	20.75	44	###	76.4	76.4	1.5
2012-Jun-13 Wed	20.73	20.73	20.73	20.73			###	###	###
2012-Jun-12 Tue	20.75	20.75	20.75	20.75	0				1.5
2012-Jun-08 Fri	20.72	20.76	20.72	20.75			80.8	80.8	1.5
2012-Jun-07 Thu	20.75	20.75	20.75	20.75	0				1.5
2012-Jun-06 Wed	20.75	20.75	20.73	20.75			70.2	70.2	1.5
2012-Jun-05 Tue	21	21	21	21	0				1.5
2012-Jun-04 Mon	###	###	21	21			42.2	42.2	1.5
2012-Jun-01 Fri	20.79	20.79	20.79	20.79	0				1.5
2012-May-31 Thu	20.79	20.79	20.79	20.79	0				1.5
2012-May-30 Wed	20.79	20.79	20.79	20.79	0				1.5
2012-May-29 Tue	20.79	20.79	20.79	20.79			60.7	60.7	1.5
2012-May-28 Mon	20.79	20.79	20.79	20.79	0				1.5
2012-May-25 Fri	20.79	20.79	20.79	20.79	0				1.5
2012-May-24 Thu	20.79	20.79	20.79	20.79	0				1.5
2012-May-23 Wed	20.79	20.79	20.79	20.79			###	###	1.5
2012-May-22 Tue	20.79	20.79	20.79	20.79	0				1.5
2012-May-21 Mon	20.79	20.79	20.79	20.79			###	###	1.5
2012-May-18 Fri	20.77	20.77	20.77	20.77	670	###	81.0	81.0	###
2012-May-17 Thu	20.7	20.74	20.7	20.74			###	###	###
2012-May-16 Wed	20.7	20.7	20.7	20.7			87.1	87.1	1.5
2012-May-15 Tue	###	###	###	###	0				0.0
2012-May-14 Mon	###	###	###	###	0				0.0
2012-May-11 Fri	###	###	###	###			70.9	70.9	0.0
2012-May-10 Thu	###	###	###	###			67.1	67.1	0.0
2012-May-09 Wed	20.55	20.55	20.55	20.55	0				1.5
2012-May-08 Tue	20.55	20.55	20.55	20.55	0				1.5
2012-May-07 Mon	20.55	20.55	20.55	20.55	0				1.5
2012-May-04 Fri	20.55	20.55	20.55	20.55			78.3	78.3	1.5
2012-May-03 Thu	20.42	20.42	20.42	20.42	0				1.5
2012-May-02 Wed	20.42	20.42	20.42	20.42	0				1.5
2012-May-01 Tue	20.42	20.42	20.42	20.42	18,047	###	68.1	68.1	1.5
2012-Apr-30 Mon	###	20.41	###	20.4			###	###	1.5
2012-Apr-27 Fri	###	###	###	###	0				0.0
2012-Apr-26 Thu	20.42	20.42	###	###	2,746	###	35.4	35.4	0.0
2012-Apr-24 Tue	###	###	###	###			###	###	0.0
2012-Apr-23 Mon	20.23	20.23	20.23	20.23	0				1.4
2012-Apr-20 Fri	20.23	20.23	20.23	20.23	0				1.4
2012-Apr-19 Thu	20.23	20.23	20.23	20.23	0				1.4
2012-Apr-18 Wed	20.23	20.23	20.23	20.23	0				1.4
2012-Apr-17 Tue	20.23	20.23	20.23	20.23			76.1	76.1	1.4
2012-Apr-16 Mon	20.23	20.23	20.23	20.23			###	###	1.4
2012-Apr-13 Fri	20.2	20.2	20.2	20.2	0				1.4
2012-Apr-12 Thu	20.2	20.2	20.2	20.2	1,243	###	67.6	67.6	1.4
2012-Apr-11 Wed	###	###	###	###			###	###	0.0
2012-Apr-10 Tue	###	###	###	###	0				0.0
2012-Apr-05 Thu	###	###	###	###	0				0.0
2012-Apr-04 Wed	###	###	###	###	0				0.0
2012-Apr-03 Tue	###	###	###	###			72.1	72.1	0.0
2012-Apr-02 Mon	###	###	###	###	0				0.0
2012-Mar-30 Fri	###	###	###	###	75	0	66.9	66.9	0.0
2012-Mar-29 Thu	###	###	###	###	0				0.0
2012-Mar-28 Wed	###	###	###	###	0				0.0
2012-Mar-27 Tue	###	###	###	###	0				0.0
2012-Mar-26 Mon	###	###	###	###	0				0.0
2012-Mar-23 Fri	###	###	###	###			68.2	68.2	0.0
2012-Mar-22 Thu	19.88	19.88	19.88	19.88	0				1.4
2012-Mar-21 Wed	19.88	19.88	19.88	19.88	0				1.4
2012-Mar-20 Tue	19.88	19.88	19.88	19.88	251	4,989	###	###	1.4
2012-Mar-19 Mon	###	###	###	###	0				0.0
2012-Mar-16 Fri	###	###	###	###	0				0.0
2012-Mar-15 Thu	###	###	###	###	0				0.0
2012-Mar-14 Wed	###	###	###	###	0				0.0
2012-Mar-13 Tue	###	###	###	###			###	###	0.0
2005-Sep-16 Fri	###	###	###	###	0				0.0
2005-Sep-15 Thu	###	###	###	###	0				0.0
2005-Sep-14 Wed	###	###	###	###	0				0.0
2005-Sep-13 Tue	###	###	###	###	0				0.0
2005-Sep-12 Mon	###	###	###	###	0				0.0
2005-Jun-10 Fri	###	###	###	###	0				0.0
2005-Jun-09 Thu	###	###	###	###	0				0.0
2005-Jun-08 Wed	###	###	###	###	0				0.0
2005-Jun-07 Tue	###	###	###	###	0				0.0
2005-Jun-06 Mon	###	###	###	###	0				0.0
2005-Jun-03 Fri	###	###	###	###	0				0.0
2005-Jun-02 Thu	###	###	###	###	0				0.0
2005-Jun-01 Wed	###	###	###	###	0				0.0
2005-May-31 Tue	###	###	###	###	0				0.0
2005-May-30 Mon	###	###	###	###	0				0.0
2005-May-27 Fri	###	###	###	###	0				0.0
2005-May-26 Thu	###	###	###	###	0				0.0
2005-May-25 Wed	###	###	###	###	0				0.0
2005-May-24 Tue	###	###	###	###	0				0.0
2005-May-23 Mon	###	###	###	###	0				0.0
2005-May-20 Fri	###	###	###	###	0				0.0
2005-May-19 Thu	###	###	###	###	0				0.0
2005-May-18 Wed	###	###	###	###	0				0.0
2005-May-17 Tue	###	###	###	###	0				0.0
2005-May-16 Mon	###	###	###	###	0				0.0
2005-May-13 Fri	###	###	###	###	0				0.0
2005-May-12 Thu	###	###	###	###	0				0.0
2005-May-11 Wed	###	###	###	###	0				0.0
2005-May-10 Tue	###	###	###	###	0				0.0
2005-May-09 Mon	###	###	###	###	0				0.0
2005-May-06 Fri	###	###	###	###	0				0.0
2005-May-05 Thu	###	###	###	###	0				0.0
2005-May-04 Wed	###	###	###	###	0				0.0
2005-May-03 Tue	###	###	###	###	0				0.0
2005-May-02 Mon	###	###	###	###	0				0.0
2005-Apr-29 Fri	###	###	###	###	0				0.0
2005-Apr-28 Thu	###	###	###	###	0				0.0
2005-Apr-27 Wed	###	###	###	###	0				0.0
2005-Apr-26 Tue	###	###	###	###	0				0.0
2005-Apr-22 Fri	###	###	###	###	0				0.0
2005-Apr-21 Thu	###	###	###	###	0				0.0
2005-Apr-20 Wed	###	###	###	###	0				0.0
2005-Apr-19 Tue	###	###	###	###	0				0.0
2005-Apr-18 Mon	###	###	###	###	0				0.0
2005-Apr-15 Fri	###	###	###	###	0				0.0
2005-Apr-14 Thu	###	###	###	###	0				0.0
2005-Apr-13 Wed	###	###	###	###	0				0.0
2005-Apr-12 Tue	###	###	###	###	0				0.0
2005-Apr-11 Mon	###	###	###	###	0				0.0
2005-Apr-08 Fri	###	###	###	###	0				0.0
2005-Apr-07 Thu	###	###	###	###	0				0.0
2005-Apr-06 Wed	###	###	###	###	0				0.0
2005-Apr-05 Tue	###	###	###	###	0				0.0
2005-Apr-04 Mon	###	###	###	###	0				0.0
2005-Apr-01 Fri	###	###	###	###	0				0.0
2005-Mar-31 Thu	###	###	###	###	0				0.0
2005-Mar-30 Wed	###	###	###	###	0				0.0
2005-Mar-29 Tue	###	###	###	###	0				0.0
2005-Mar-24 Thu	###	###	###	###	0				0.0
2005-Mar-23 Wed	###	###	###	###	0				0.0
2005-Mar-22 Tue	###	###	###	###	0				0.0
2005-Mar-21 Mon	###	###	###	###	0				0.0
2005-Mar-18 Fri	###	###	###	###	0				0.0
2005-Mar-17 Thu	###	###	###	###	0				0.0
2005-Mar-16 Wed	###	###	###	###	0				0.0
2005-Mar-15 Tue	###	###	###	###	0				0.0